Tokyo - Delayed Quote JPY
AIMECHATEC, Ltd. (6227.T)
At close: October 18 at 3:15 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 2,719.00 | 2,761.00 | 2,682.00 | 2,730.00 | 2,730.00 | 131,500 |
| Oct 16, 2024 | 2,658.00 | 2,755.00 | 2,642.00 | 2,727.00 | 2,727.00 | 170,200 |
| Oct 15, 2024 | 2,613.00 | 2,768.00 | 2,577.00 | 2,768.00 | 2,768.00 | 204,700 |
| Oct 11, 2024 | 2,616.00 | 2,662.00 | 2,583.00 | 2,592.00 | 2,592.00 | 134,400 |
| Oct 10, 2024 | 2,693.00 | 2,735.00 | 2,614.00 | 2,615.00 | 2,615.00 | 149,100 |
| Oct 9, 2024 | 2,716.00 | 2,755.00 | 2,636.00 | 2,696.00 | 2,696.00 | 216,600 |
| Oct 8, 2024 | 2,717.00 | 2,790.00 | 2,669.00 | 2,676.00 | 2,676.00 | 241,100 |
| Oct 7, 2024 | 2,915.00 | 2,929.00 | 2,723.00 | 2,767.00 | 2,767.00 | 421,900 |
| Oct 4, 2024 | 2,839.00 | 2,879.00 | 2,760.00 | 2,826.00 | 2,826.00 | 411,900 |
| Oct 3, 2024 | 2,741.00 | 2,915.00 | 2,725.00 | 2,880.00 | 2,880.00 | 793,800 |
| Oct 2, 2024 | 2,700.00 | 2,716.00 | 2,635.00 | 2,636.00 | 2,636.00 | 402,400 |
| Oct 1, 2024 | 2,916.00 | 2,981.00 | 2,734.00 | 2,820.00 | 2,820.00 | 739,700 |
| Sep 30, 2024 | 2,950.00 | 3,085.00 | 2,815.00 | 2,854.00 | 2,854.00 | 887,000 |
| Sep 27, 2024 | 2,941.00 | 3,045.00 | 2,787.00 | 3,020.00 | 3,020.00 | 2,066,200 |
| Sep 26, 2024 | 2,774.00 | 2,815.00 | 2,665.00 | 2,741.00 | 2,741.00 | 1,456,300 |
| Sep 25, 2024 | 2,547.00 | 2,938.00 | 2,501.00 | 2,774.00 | 2,774.00 | 2,566,800 |
| Sep 24, 2024 | 2,437.00 | 2,595.00 | 2,425.00 | 2,542.00 | 2,542.00 | 1,335,600 |
| Sep 20, 2024 | 2,344.00 | 2,380.00 | 2,260.00 | 2,287.00 | 2,287.00 | 342,900 |
| Sep 19, 2024 | 2,175.00 | 2,317.00 | 2,150.00 | 2,296.00 | 2,296.00 | 389,900 |
| Sep 18, 2024 | 2,254.00 | 2,276.00 | 2,111.00 | 2,125.00 | 2,125.00 | 393,400 |
| Sep 17, 2024 | 2,209.00 | 2,279.00 | 2,183.00 | 2,219.00 | 2,219.00 | 383,900 |
| Sep 13, 2024 | 2,437.00 | 2,572.00 | 2,231.00 | 2,232.00 | 2,232.00 | 1,459,800 |
| Sep 12, 2024 | 2,396.00 | 2,440.00 | 2,120.00 | 2,390.00 | 2,390.00 | 3,173,000 |
| Sep 11, 2024 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | 35,700 |
| Sep 10, 2024 | 1,838.00 | 1,855.00 | 1,791.00 | 1,801.00 | 1,801.00 | 57,500 |
| Sep 9, 2024 | 1,762.00 | 1,824.00 | 1,756.00 | 1,810.00 | 1,810.00 | 53,700 |
| Sep 6, 2024 | 1,854.00 | 1,861.00 | 1,803.00 | 1,839.00 | 1,839.00 | 56,300 |
| Sep 5, 2024 | 1,820.00 | 1,886.00 | 1,800.00 | 1,843.00 | 1,843.00 | 63,300 |
| Sep 4, 2024 | 1,865.00 | 1,892.00 | 1,818.00 | 1,824.00 | 1,824.00 | 101,800 |
| Sep 3, 2024 | 1,978.00 | 1,987.00 | 1,932.00 | 1,945.00 | 1,945.00 | 145,800 |
| Sep 2, 2024 | 2,100.00 | 2,100.00 | 1,993.00 | 2,001.00 | 2,001.00 | 94,300 |
| Aug 30, 2024 | 2,139.00 | 2,161.00 | 2,064.00 | 2,097.00 | 2,097.00 | 94,900 |
| Aug 29, 2024 | 1,960.00 | 2,120.00 | 1,946.00 | 2,095.00 | 2,095.00 | 76,200 |
| Aug 28, 2024 | 2,014.00 | 2,014.00 | 1,973.00 | 2,006.00 | 2,006.00 | 36,200 |
| Aug 27, 2024 | 2,020.00 | 2,048.00 | 2,010.00 | 2,010.00 | 2,010.00 | 38,600 |
| Aug 26, 2024 | 2,030.00 | 2,030.00 | 1,985.00 | 2,027.00 | 2,027.00 | 31,500 |
| Aug 23, 2024 | 2,042.00 | 2,055.00 | 2,002.00 | 2,011.00 | 2,011.00 | 44,000 |
| Aug 22, 2024 | 2,020.00 | 2,069.00 | 2,013.00 | 2,055.00 | 2,055.00 | 43,000 |
| Aug 21, 2024 | 2,024.00 | 2,053.00 | 1,993.00 | 2,021.00 | 2,021.00 | 74,100 |
| Aug 20, 2024 | 2,000.00 | 2,074.00 | 1,995.00 | 2,074.00 | 2,074.00 | 52,000 |
| Aug 19, 2024 | 1,984.00 | 2,000.00 | 1,932.00 | 1,970.00 | 1,970.00 | 75,000 |
| Aug 16, 2024 | 1,921.00 | 1,992.00 | 1,912.00 | 1,983.00 | 1,983.00 | 115,800 |
| Aug 15, 2024 | 1,833.00 | 1,920.00 | 1,809.00 | 1,886.00 | 1,886.00 | 113,900 |
| Aug 14, 2024 | 1,803.00 | 1,868.00 | 1,767.00 | 1,833.00 | 1,833.00 | 138,200 |
| Aug 13, 2024 | 1,756.00 | 1,833.00 | 1,744.00 | 1,784.00 | 1,784.00 | 145,600 |
| Aug 9, 2024 | 1,860.00 | 1,861.00 | 1,686.00 | 1,783.00 | 1,783.00 | 609,500 |
| Aug 8, 2024 | 1,825.00 | 1,942.00 | 1,801.00 | 1,887.00 | 1,887.00 | 195,400 |
| Aug 7, 2024 | 1,692.00 | 1,875.00 | 1,685.00 | 1,825.00 | 1,825.00 | 153,200 |
| Aug 6, 2024 | 1,601.00 | 1,779.00 | 1,544.00 | 1,732.00 | 1,732.00 | 148,400 |
| Aug 5, 2024 | 1,786.00 | 1,801.00 | 1,521.00 | 1,521.00 | 1,521.00 | 194,900 |
| Aug 2, 2024 | 1,950.00 | 2,007.00 | 1,905.00 | 1,921.00 | 1,921.00 | 113,700 |
| Aug 1, 2024 | 2,113.00 | 2,127.00 | 2,021.00 | 2,064.00 | 2,064.00 | 67,100 |
| Jul 31, 2024 | 2,070.00 | 2,145.00 | 2,037.00 | 2,136.00 | 2,136.00 | 97,200 |
| Jul 30, 2024 | 2,170.00 | 2,192.00 | 2,097.00 | 2,117.00 | 2,117.00 | 84,100 |
| Jul 29, 2024 | 2,271.00 | 2,284.00 | 2,153.00 | 2,171.00 | 2,171.00 | 172,800 |
| Jul 26, 2024 | 2,208.00 | 2,282.00 | 2,192.00 | 2,221.00 | 2,221.00 | 69,800 |
| Jul 25, 2024 | 2,188.00 | 2,224.00 | 2,155.00 | 2,181.00 | 2,181.00 | 113,400 |
| Jul 24, 2024 | 2,361.00 | 2,410.00 | 2,282.00 | 2,282.00 | 2,282.00 | 91,100 |
| Jul 23, 2024 | 2,387.00 | 2,425.00 | 2,340.00 | 2,383.00 | 2,383.00 | 77,700 |
| Jul 22, 2024 | 2,470.00 | 2,485.00 | 2,328.00 | 2,328.00 | 2,328.00 | 142,100 |
| Jul 19, 2024 | 2,380.00 | 2,527.00 | 2,376.00 | 2,506.00 | 2,506.00 | 212,300 |
| Jul 18, 2024 | 2,486.00 | 2,516.00 | 2,370.00 | 2,370.00 | 2,370.00 | 197,400 |
| Jul 17, 2024 | 2,599.00 | 2,628.00 | 2,540.00 | 2,586.00 | 2,586.00 | 85,600 |
| Jul 16, 2024 | 2,606.00 | 2,635.00 | 2,515.00 | 2,549.00 | 2,549.00 | 86,200 |
| Jul 12, 2024 | 2,537.00 | 2,576.00 | 2,492.00 | 2,560.00 | 2,560.00 | 164,300 |
| Jul 11, 2024 | 2,350.00 | 2,650.00 | 2,350.00 | 2,587.00 | 2,587.00 | 319,100 |
| Jul 10, 2024 | 2,406.00 | 2,410.00 | 2,335.00 | 2,348.00 | 2,348.00 | 59,700 |
| Jul 9, 2024 | 2,458.00 | 2,499.00 | 2,408.00 | 2,408.00 | 2,408.00 | 62,600 |
| Jul 8, 2024 | 2,411.00 | 2,488.00 | 2,377.00 | 2,443.00 | 2,443.00 | 100,400 |
| Jul 5, 2024 | 2,499.00 | 2,533.00 | 2,388.00 | 2,417.00 | 2,417.00 | 245,400 |
| Jul 4, 2024 | 2,414.00 | 2,560.00 | 2,409.00 | 2,549.00 | 2,549.00 | 206,800 |
| Jul 3, 2024 | 2,304.00 | 2,387.00 | 2,295.00 | 2,364.00 | 2,364.00 | 89,500 |
| Jul 2, 2024 | 2,240.00 | 2,318.00 | 2,228.00 | 2,286.00 | 2,286.00 | 115,000 |
| Jul 1, 2024 | 2,301.00 | 2,340.00 | 2,226.00 | 2,226.00 | 2,226.00 | 142,700 |
| Jun 28, 2024 | 2,386.00 | 2,397.00 | 2,306.00 | 2,307.00 | 2,307.00 | 112,800 |
| Jun 27, 2024 | 45.00 Dividend | |||||
| Jun 27, 2024 | 2,411.00 | 2,460.00 | 2,352.00 | 2,352.00 | 2,352.00 | 112,100 |
| Jun 26, 2024 | 2,400.00 | 2,474.00 | 2,400.00 | 2,454.00 | 2,409.00 | 133,700 |
| Jun 25, 2024 | 2,410.00 | 2,413.00 | 2,380.00 | 2,381.00 | 2,337.34 | 63,900 |
| Jun 24, 2024 | 2,474.00 | 2,483.00 | 2,401.00 | 2,410.00 | 2,365.81 | 66,600 |
| Jun 21, 2024 | 2,355.00 | 2,540.00 | 2,310.00 | 2,474.00 | 2,428.63 | 137,500 |
| Jun 20, 2024 | 2,464.00 | 2,485.00 | 2,380.00 | 2,380.00 | 2,336.36 | 118,100 |
| Jun 19, 2024 | 2,565.00 | 2,581.00 | 2,506.00 | 2,506.00 | 2,460.05 | 74,200 |
| Jun 18, 2024 | 2,473.00 | 2,590.00 | 2,445.00 | 2,540.00 | 2,493.42 | 105,600 |
| Jun 17, 2024 | 2,554.00 | 2,575.00 | 2,481.00 | 2,490.00 | 2,444.34 | 65,700 |
| Jun 14, 2024 | 2,507.00 | 2,575.00 | 2,504.00 | 2,540.00 | 2,493.42 | 121,400 |
| Jun 13, 2024 | 2,612.00 | 2,617.00 | 2,508.00 | 2,508.00 | 2,462.01 | 158,900 |
| Jun 12, 2024 | 2,673.00 | 2,702.00 | 2,564.00 | 2,612.00 | 2,564.10 | 143,000 |
| Jun 11, 2024 | 2,700.00 | 2,742.00 | 2,664.00 | 2,723.00 | 2,673.07 | 71,300 |
| Jun 10, 2024 | 2,611.00 | 2,734.00 | 2,610.00 | 2,711.00 | 2,661.29 | 68,200 |
| Jun 7, 2024 | 2,709.00 | 2,735.00 | 2,642.00 | 2,642.00 | 2,593.55 | 50,500 |
| Jun 6, 2024 | 2,771.00 | 2,817.00 | 2,669.00 | 2,719.00 | 2,669.14 | 92,800 |
| Jun 5, 2024 | 2,730.00 | 2,805.00 | 2,711.00 | 2,751.00 | 2,700.55 | 67,200 |
| Jun 4, 2024 | 2,873.00 | 3,040.00 | 2,723.00 | 2,773.00 | 2,722.15 | 316,100 |
| Jun 3, 2024 | 2,670.00 | 2,969.00 | 2,605.00 | 2,860.00 | 2,807.55 | 501,800 |
| May 31, 2024 | 2,380.00 | 2,686.00 | 2,380.00 | 2,670.00 | 2,621.04 | 203,800 |
| May 30, 2024 | 2,400.00 | 2,460.00 | 2,385.00 | 2,429.00 | 2,384.46 | 103,500 |
| May 29, 2024 | 2,497.00 | 2,519.00 | 2,419.00 | 2,419.00 | 2,374.64 | 127,500 |
| May 28, 2024 | 2,470.00 | 2,548.00 | 2,437.00 | 2,481.00 | 2,435.50 | 142,100 |
| May 27, 2024 | 2,563.00 | 2,580.00 | 2,516.00 | 2,518.00 | 2,471.83 | 142,100 |
| May 24, 2024 | 2,624.00 | 2,634.00 | 2,563.00 | 2,565.00 | 2,517.96 | 125,600 |
| May 23, 2024 | 2,767.00 | 2,777.00 | 2,640.00 | 2,640.00 | 2,591.59 | 105,400 |
| May 22, 2024 | 2,750.00 | 2,779.00 | 2,691.00 | 2,716.00 | 2,666.20 | 96,700 |
| May 21, 2024 | 2,845.00 | 2,914.00 | 2,754.00 | 2,754.00 | 2,703.50 | 190,900 |
| May 20, 2024 | 2,680.00 | 2,805.00 | 2,672.00 | 2,795.00 | 2,743.75 | 174,900 |
| May 17, 2024 | 2,762.00 | 2,778.00 | 2,615.00 | 2,700.00 | 2,650.49 | 255,300 |
| May 16, 2024 | 2,870.00 | 2,911.00 | 2,760.00 | 2,760.00 | 2,709.39 | 533,700 |
| May 15, 2024 | 3,440.00 | 3,505.00 | 3,320.00 | 3,460.00 | 3,396.55 | 236,900 |
| May 14, 2024 | 3,365.00 | 3,445.00 | 3,325.00 | 3,445.00 | 3,381.83 | 123,200 |
| May 13, 2024 | 3,300.00 | 3,425.00 | 3,300.00 | 3,390.00 | 3,327.84 | 83,200 |
| May 10, 2024 | 3,345.00 | 3,385.00 | 3,310.00 | 3,345.00 | 3,283.66 | 52,300 |
| May 9, 2024 | 3,435.00 | 3,435.00 | 3,340.00 | 3,345.00 | 3,283.66 | 136,400 |
| May 8, 2024 | 3,405.00 | 3,520.00 | 3,385.00 | 3,455.00 | 3,391.64 | 190,800 |
| May 7, 2024 | 3,330.00 | 3,425.00 | 3,260.00 | 3,410.00 | 3,347.47 | 124,500 |
| May 2, 2024 | 3,155.00 | 3,250.00 | 3,140.00 | 3,220.00 | 3,160.95 | 91,700 |
| May 1, 2024 | 3,225.00 | 3,265.00 | 3,145.00 | 3,175.00 | 3,116.78 | 91,900 |
| Apr 30, 2024 | 3,305.00 | 3,335.00 | 3,230.00 | 3,245.00 | 3,185.50 | 83,300 |
| Apr 26, 2024 | 3,265.00 | 3,345.00 | 3,225.00 | 3,300.00 | 3,239.49 | 149,600 |
| Apr 25, 2024 | 3,115.00 | 3,295.00 | 3,115.00 | 3,195.00 | 3,136.41 | 104,400 |
| Apr 24, 2024 | 3,085.00 | 3,265.00 | 3,050.00 | 3,190.00 | 3,131.50 | 145,100 |
| Apr 23, 2024 | 3,150.00 | 3,175.00 | 3,020.00 | 3,050.00 | 2,994.07 | 244,200 |
| Apr 22, 2024 | 3,115.00 | 3,170.00 | 3,000.00 | 3,080.00 | 3,023.52 | 271,300 |
| Apr 19, 2024 | 3,355.00 | 3,360.00 | 3,065.00 | 3,140.00 | 3,082.42 | 265,100 |
| Apr 18, 2024 | 3,310.00 | 3,440.00 | 3,300.00 | 3,400.00 | 3,337.65 | 87,300 |
| Apr 17, 2024 | 3,380.00 | 3,420.00 | 3,305.00 | 3,365.00 | 3,303.29 | 105,200 |
| Apr 16, 2024 | 3,360.00 | 3,380.00 | 3,285.00 | 3,310.00 | 3,249.30 | 120,200 |
| Apr 15, 2024 | 3,410.00 | 3,450.00 | 3,340.00 | 3,410.00 | 3,347.47 | 104,000 |
| Apr 12, 2024 | 3,480.00 | 3,560.00 | 3,410.00 | 3,460.00 | 3,396.55 | 131,700 |
| Apr 11, 2024 | 3,440.00 | 3,470.00 | 3,380.00 | 3,420.00 | 3,357.29 | 86,600 |
| Apr 10, 2024 | 3,520.00 | 3,705.00 | 3,455.00 | 3,460.00 | 3,396.55 | 225,800 |
| Apr 9, 2024 | 3,420.00 | 3,480.00 | 3,405.00 | 3,450.00 | 3,386.74 | 164,500 |
| Apr 8, 2024 | 3,515.00 | 3,540.00 | 3,415.00 | 3,425.00 | 3,362.19 | 158,800 |
| Apr 5, 2024 | 3,505.00 | 3,610.00 | 3,440.00 | 3,515.00 | 3,450.54 | 273,300 |
| Apr 4, 2024 | 3,700.00 | 3,740.00 | 3,590.00 | 3,615.00 | 3,548.71 | 178,500 |
| Apr 3, 2024 | 3,830.00 | 3,850.00 | 3,635.00 | 3,670.00 | 3,602.70 | 235,900 |
| Apr 2, 2024 | 3,960.00 | 3,965.00 | 3,830.00 | 3,875.00 | 3,803.94 | 135,300 |
| Apr 1, 2024 | 4,125.00 | 4,130.00 | 3,935.00 | 3,950.00 | 3,877.57 | 147,900 |
| Mar 29, 2024 | 4,040.00 | 4,185.00 | 3,970.00 | 4,085.00 | 4,010.09 | 156,600 |
| Mar 28, 2024 | 4,080.00 | 4,120.00 | 3,995.00 | 3,995.00 | 3,921.74 | 108,400 |
| Mar 27, 2024 | 4,010.00 | 4,090.00 | 3,970.00 | 4,080.00 | 4,005.18 | 129,400 |
| Mar 26, 2024 | 4,000.00 | 4,050.00 | 3,975.00 | 4,015.00 | 3,941.38 | 130,300 |
| Mar 25, 2024 | 4,170.00 | 4,225.00 | 4,050.00 | 4,050.00 | 3,975.73 | 141,600 |
| Mar 22, 2024 | 4,410.00 | 4,435.00 | 4,185.00 | 4,205.00 | 4,127.89 | 126,500 |
| Mar 21, 2024 | 4,310.00 | 4,390.00 | 4,240.00 | 4,360.00 | 4,280.05 | 185,800 |
| Mar 19, 2024 | 4,265.00 | 4,320.00 | 4,105.00 | 4,240.00 | 4,162.25 | 142,500 |
| Mar 18, 2024 | 4,175.00 | 4,300.00 | 4,105.00 | 4,265.00 | 4,186.79 | 160,600 |
| Mar 15, 2024 | 4,185.00 | 4,215.00 | 4,040.00 | 4,150.00 | 4,073.90 | 170,600 |
| Mar 14, 2024 | 4,300.00 | 4,335.00 | 4,115.00 | 4,270.00 | 4,191.70 | 162,400 |
| Mar 13, 2024 | 4,620.00 | 4,660.00 | 4,305.00 | 4,345.00 | 4,265.32 | 187,800 |
| Mar 12, 2024 | 4,405.00 | 4,585.00 | 4,300.00 | 4,550.00 | 4,466.56 | 173,800 |
| Mar 11, 2024 | 4,385.00 | 4,515.00 | 4,280.00 | 4,455.00 | 4,373.31 | 266,100 |
| Mar 8, 2024 | 4,900.00 | 4,945.00 | 4,655.00 | 4,705.00 | 4,618.72 | 224,700 |
| Mar 7, 2024 | 5,250.00 | 5,250.00 | 4,840.00 | 4,920.00 | 4,829.78 | 239,300 |
| Mar 6, 2024 | 5,100.00 | 5,290.00 | 5,080.00 | 5,150.00 | 5,055.56 | 160,600 |
| Mar 5, 2024 | 5,290.00 | 5,430.00 | 5,170.00 | 5,300.00 | 5,202.81 | 242,800 |
| Mar 4, 2024 | 5,570.00 | 5,750.00 | 5,220.00 | 5,300.00 | 5,202.81 | 494,300 |
| Mar 1, 2024 | 5,260.00 | 5,590.00 | 5,000.00 | 5,140.00 | 5,045.75 | 993,800 |
| Feb 29, 2024 | 4,515.00 | 5,360.00 | 4,480.00 | 5,360.00 | 5,261.71 | 1,138,500 |
| Feb 28, 2024 | 4,080.00 | 4,735.00 | 4,045.00 | 4,655.00 | 4,569.64 | 722,300 |
| Feb 27, 2024 | 4,230.00 | 4,270.00 | 4,000.00 | 4,065.00 | 3,990.46 | 343,300 |
| Feb 26, 2024 | 3,845.00 | 4,280.00 | 3,810.00 | 4,235.00 | 4,157.34 | 623,900 |
| Feb 22, 2024 | 4,140.00 | 4,175.00 | 3,800.00 | 3,905.00 | 3,833.39 | 1,117,500 |
| Feb 21, 2024 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,735.23 | 71,700 |
| Feb 20, 2024 | 4,430.00 | 4,685.00 | 4,380.00 | 4,505.00 | 4,422.39 | 352,100 |
| Feb 19, 2024 | 4,710.00 | 4,780.00 | 4,420.00 | 4,480.00 | 4,397.85 | 467,500 |
| Feb 16, 2024 | 5,240.00 | 5,270.00 | 4,820.00 | 4,830.00 | 4,741.43 | 469,000 |
| Feb 15, 2024 | 5,250.00 | 5,630.00 | 5,200.00 | 5,310.00 | 5,212.63 | 449,800 |
| Feb 14, 2024 | 5,260.00 | 5,600.00 | 5,180.00 | 5,510.00 | 5,408.96 | 261,100 |
| Feb 13, 2024 | 5,100.00 | 5,440.00 | 5,100.00 | 5,400.00 | 5,300.98 | 271,000 |
| Feb 9, 2024 | 5,000.00 | 5,170.00 | 5,000.00 | 5,050.00 | 4,957.40 | 130,100 |
| Feb 8, 2024 | 5,120.00 | 5,120.00 | 4,985.00 | 5,020.00 | 4,927.95 | 109,200 |
| Feb 7, 2024 | 5,070.00 | 5,140.00 | 4,950.00 | 5,130.00 | 5,035.93 | 196,700 |
| Feb 6, 2024 | 5,200.00 | 5,320.00 | 5,130.00 | 5,140.00 | 5,045.75 | 140,100 |
| Feb 5, 2024 | 5,330.00 | 5,330.00 | 5,180.00 | 5,200.00 | 5,104.65 | 101,200 |
| Feb 2, 2024 | 5,250.00 | 5,380.00 | 5,220.00 | 5,300.00 | 5,202.81 | 101,500 |
| Feb 1, 2024 | 5,290.00 | 5,350.00 | 5,240.00 | 5,250.00 | 5,153.73 | 142,500 |
| Jan 31, 2024 | 5,480.00 | 5,480.00 | 5,340.00 | 5,370.00 | 5,271.53 | 159,200 |
| Jan 30, 2024 | 5,740.00 | 5,740.00 | 5,550.00 | 5,580.00 | 5,477.68 | 113,900 |
| Jan 29, 2024 | 5,550.00 | 5,740.00 | 5,520.00 | 5,660.00 | 5,556.21 | 148,500 |
| Jan 26, 2024 | 5,860.00 | 5,900.00 | 5,550.00 | 5,580.00 | 5,477.68 | 449,100 |
| Jan 25, 2024 | 5,510.00 | 6,040.00 | 5,480.00 | 5,960.00 | 5,850.71 | 493,900 |
| Jan 24, 2024 | 5,570.00 | 5,680.00 | 5,400.00 | 5,500.00 | 5,399.14 | 220,100 |
| Jan 23, 2024 | 5,600.00 | 5,830.00 | 5,470.00 | 5,550.00 | 5,448.23 | 355,500 |
| Jan 22, 2024 | 5,650.00 | 5,650.00 | 5,400.00 | 5,550.00 | 5,448.23 | 220,500 |
| Jan 19, 2024 | 5,450.00 | 5,510.00 | 5,270.00 | 5,350.00 | 5,251.89 | 282,100 |
| Jan 18, 2024 | 5,060.00 | 5,150.00 | 4,980.00 | 5,050.00 | 4,957.40 | 121,700 |
| Jan 17, 2024 | 5,370.00 | 5,450.00 | 5,160.00 | 5,160.00 | 5,065.38 | 174,900 |
| Jan 16, 2024 | 5,630.00 | 5,640.00 | 5,300.00 | 5,300.00 | 5,202.81 | 206,000 |
| Jan 15, 2024 | 5,320.00 | 5,420.00 | 5,300.00 | 5,380.00 | 5,281.34 | 50,000 |
| Jan 12, 2024 | 5,480.00 | 5,650.00 | 5,350.00 | 5,460.00 | 5,359.88 | 274,700 |
| Jan 11, 2024 | 5,680.00 | 5,740.00 | 5,540.00 | 5,560.00 | 5,458.04 | 219,100 |
| Jan 10, 2024 | 5,930.00 | 5,940.00 | 5,630.00 | 5,650.00 | 5,546.39 | 221,200 |
| Jan 9, 2024 | 6,050.00 | 6,170.00 | 5,750.00 | 5,830.00 | 5,723.09 | 320,200 |
| Jan 5, 2024 | 6,080.00 | 6,170.00 | 5,700.00 | 5,780.00 | 5,674.01 | 426,400 |
| Jan 4, 2024 | 6,130.00 | 6,430.00 | 6,050.00 | 6,180.00 | 6,066.67 | 339,300 |
| Dec 29, 2023 | 6,410.00 | 6,500.00 | 6,110.00 | 6,300.00 | 6,184.47 | 976,200 |
| Dec 28, 2023 | 5,600.00 | 6,100.00 | 5,500.00 | 6,060.00 | 5,948.88 | 1,048,200 |
| Dec 27, 2023 | 5,040.00 | 5,430.00 | 4,970.00 | 5,430.00 | 5,330.43 | 438,800 |
| Dec 26, 2023 | 5,160.00 | 5,270.00 | 4,960.00 | 4,960.00 | 4,869.05 | 251,900 |
| Dec 25, 2023 | 5,530.00 | 5,590.00 | 5,120.00 | 5,210.00 | 5,114.46 | 567,700 |
| Dec 22, 2023 | 5,380.00 | 5,430.00 | 5,330.00 | 5,430.00 | 5,330.43 | 279,200 |
| Dec 21, 2023 | 4,825.00 | 4,915.00 | 4,725.00 | 4,730.00 | 4,643.26 | 183,200 |
| Dec 20, 2023 | 5,200.00 | 5,230.00 | 4,885.00 | 4,940.00 | 4,849.41 | 275,400 |
| Dec 19, 2023 | 4,840.00 | 5,200.00 | 4,765.00 | 5,030.00 | 4,937.76 | 299,800 |
| Dec 18, 2023 | 4,880.00 | 5,130.00 | 4,820.00 | 4,955.00 | 4,864.14 | 237,900 |
| Dec 15, 2023 | 4,880.00 | 5,220.00 | 4,795.00 | 4,875.00 | 4,785.60 | 360,500 |
| Dec 14, 2023 | 5,440.00 | 5,480.00 | 4,930.00 | 4,930.00 | 4,839.60 | 430,400 |
| Dec 13, 2023 | 5,460.00 | 5,530.00 | 5,160.00 | 5,340.00 | 5,242.08 | 466,900 |
| Dec 12, 2023 | 6,080.00 | 6,140.00 | 5,330.00 | 5,560.00 | 5,458.04 | 637,500 |
| Dec 11, 2023 | 5,670.00 | 5,840.00 | 5,320.00 | 5,780.00 | 5,674.01 | 397,400 |
| Dec 8, 2023 | 5,430.00 | 5,560.00 | 5,280.00 | 5,370.00 | 5,271.53 | 177,000 |
| Dec 7, 2023 | 5,640.00 | 5,640.00 | 5,370.00 | 5,510.00 | 5,408.96 | 215,400 |
| Dec 6, 2023 | 5,870.00 | 6,050.00 | 5,720.00 | 5,740.00 | 5,634.74 | 234,900 |
| Dec 5, 2023 | 6,010.00 | 6,030.00 | 5,650.00 | 5,690.00 | 5,585.66 | 290,200 |
| Dec 4, 2023 | 5,810.00 | 6,360.00 | 5,810.00 | 6,150.00 | 6,037.22 | 457,700 |
| Dec 1, 2023 | 5,890.00 | 6,300.00 | 5,700.00 | 5,850.00 | 5,742.73 | 491,900 |
| Nov 30, 2023 | 5,500.00 | 6,060.00 | 5,420.00 | 5,920.00 | 5,811.44 | 470,100 |
| Nov 29, 2023 | 5,310.00 | 5,580.00 | 5,230.00 | 5,520.00 | 5,418.78 | 391,800 |
| Nov 28, 2023 | 5,700.00 | 6,060.00 | 5,250.00 | 5,500.00 | 5,399.14 | 993,300 |
| Nov 27, 2023 | 6,400.00 | 6,490.00 | 6,070.00 | 6,150.00 | 6,037.22 | 513,900 |
| Nov 24, 2023 | 6,730.00 | 6,970.00 | 6,420.00 | 6,500.00 | 6,380.81 | 844,900 |
| Nov 22, 2023 | 6,290.00 | 6,750.00 | 6,130.00 | 6,620.00 | 6,498.61 | 844,200 |
| Nov 21, 2023 | 6,700.00 | 6,820.00 | 5,840.00 | 6,410.00 | 6,292.46 | 1,153,800 |
| Nov 20, 2023 | 6,260.00 | 7,070.00 | 6,200.00 | 6,420.00 | 6,302.27 | 1,518,800 |
| Nov 17, 2023 | 5,560.00 | 6,500.00 | 5,550.00 | 6,240.00 | 6,125.57 | 1,113,100 |
| Nov 16, 2023 | 5,250.00 | 5,660.00 | 5,070.00 | 5,610.00 | 5,507.13 | 542,900 |
| Nov 15, 2023 | 5,500.00 | 5,580.00 | 5,160.00 | 5,230.00 | 5,134.10 | 683,600 |
| Nov 14, 2023 | 4,170.00 | 5,130.00 | 4,100.00 | 5,100.00 | 5,006.48 | 1,304,600 |
| Nov 13, 2023 | 4,420.00 | 4,630.00 | 4,235.00 | 4,450.00 | 4,368.40 | 775,200 |
| Nov 10, 2023 | 4,110.00 | 4,330.00 | 4,035.00 | 4,300.00 | 4,221.15 | 401,000 |
| Nov 9, 2023 | 3,955.00 | 4,275.00 | 3,920.00 | 4,250.00 | 4,172.07 | 560,900 |
| Nov 8, 2023 | 3,995.00 | 4,010.00 | 3,835.00 | 3,955.00 | 3,882.48 | 306,800 |
| Nov 7, 2023 | 3,950.00 | 4,040.00 | 3,860.00 | 3,905.00 | 3,833.39 | 321,000 |
| Nov 6, 2023 | 4,050.00 | 4,265.00 | 3,990.00 | 4,070.00 | 3,995.37 | 599,700 |
| Nov 2, 2023 | 3,605.00 | 3,860.00 | 3,605.00 | 3,810.00 | 3,740.13 | 447,900 |
| Nov 1, 2023 | 3,660.00 | 3,665.00 | 3,440.00 | 3,505.00 | 3,440.73 | 308,800 |
| Oct 31, 2023 | 3,750.00 | 3,800.00 | 3,510.00 | 3,610.00 | 3,543.80 | 318,300 |
| Oct 30, 2023 | 3,610.00 | 3,730.00 | 3,590.00 | 3,700.00 | 3,632.15 | 328,900 |
| Oct 27, 2023 | 3,900.00 | 3,930.00 | 3,655.00 | 3,715.00 | 3,646.88 | 525,300 |
| Oct 26, 2023 | 3,940.00 | 4,035.00 | 3,820.00 | 3,835.00 | 3,764.68 | 474,900 |
| Oct 25, 2023 | 4,195.00 | 4,365.00 | 4,015.00 | 4,150.00 | 4,073.90 | 977,500 |
| Oct 24, 2023 | 3,870.00 | 4,155.00 | 3,790.00 | 4,055.00 | 3,980.64 | 606,000 |
| Oct 23, 2023 | 3,890.00 | 4,095.00 | 3,850.00 | 3,875.00 | 3,803.94 | 586,100 |
| Oct 20, 2023 | 4,250.00 | 4,360.00 | 3,840.00 | 4,010.00 | 3,936.47 | 1,299,100 |
| Oct 19, 2023 | 4,335.00 | 4,460.00 | 4,150.00 | 4,250.00 | 4,172.07 | 1,146,900 |
| Oct 18, 2023 | 4,050.00 | 4,425.00 | 4,015.00 | 4,425.00 | 4,343.86 | 1,345,300 |