Tokyo - Delayed Quote JPY
Nippon Coke & Engineering Company, Limited (3315.T)
83.00
-2.00
(-2.35%)
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 22, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1,209,200 |
| May 21, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 929,900 |
| May 20, 2025 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | 1,665,100 |
| May 19, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1,141,800 |
| May 16, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1,026,800 |
| May 15, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1,238,400 |
| May 14, 2025 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 1,361,300 |
| May 13, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | 1,030,100 |
| May 12, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 979,800 |
| May 9, 2025 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 1,841,000 |
| May 8, 2025 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1,093,600 |
| May 7, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1,009,700 |
| May 2, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 791,300 |
| May 1, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 974,600 |
| Apr 30, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 739,300 |
| Apr 28, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1,661,800 |
| Apr 25, 2025 | 84.00 | 87.00 | 83.00 | 86.00 | 86.00 | 1,921,900 |
| Apr 24, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 759,300 |
| Apr 23, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1,496,400 |
| Apr 22, 2025 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | 1,306,200 |
| Apr 21, 2025 | 84.00 | 91.00 | 81.00 | 85.00 | 85.00 | 6,060,000 |
| Apr 18, 2025 | 81.00 | 85.00 | 81.00 | 84.00 | 84.00 | 1,647,900 |
| Apr 17, 2025 | 77.00 | 82.00 | 77.00 | 81.00 | 81.00 | 1,787,600 |
| Apr 16, 2025 | 79.00 | 82.00 | 75.00 | 77.00 | 77.00 | 4,397,900 |
| Apr 15, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 526,200 |
| Apr 14, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,149,500 |
| Apr 11, 2025 | 76.00 | 80.00 | 75.00 | 79.00 | 79.00 | 2,001,700 |
| Apr 10, 2025 | 80.00 | 82.00 | 77.00 | 78.00 | 78.00 | 3,271,600 |
| Apr 9, 2025 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | 3,936,100 |
| Apr 8, 2025 | 76.00 | 80.00 | 75.00 | 79.00 | 79.00 | 1,560,900 |
| Apr 7, 2025 | 69.00 | 74.00 | 69.00 | 73.00 | 73.00 | 3,171,100 |
| Apr 4, 2025 | 81.00 | 82.00 | 75.00 | 77.00 | 77.00 | 5,744,000 |
| Apr 3, 2025 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 2,399,300 |
| Apr 2, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1,407,400 |
| Apr 1, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1,961,800 |
| Mar 31, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 2,943,000 |
| Mar 28, 2025 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1,533,200 |
| Mar 27, 2025 | 89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2,255,700 |
| Mar 26, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 655,000 |
| Mar 25, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 1,539,900 |
| Mar 24, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 1,577,700 |
| Mar 21, 2025 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 883,700 |
| Mar 19, 2025 | 92.00 | 96.00 | 92.00 | 92.00 | 92.00 | 2,527,800 |
| Mar 18, 2025 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 3,343,800 |
| Mar 17, 2025 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1,118,700 |
| Mar 14, 2025 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1,628,800 |
| Mar 13, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 2,096,500 |
| Mar 12, 2025 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1,935,100 |
| Mar 11, 2025 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 2,176,800 |
| Mar 10, 2025 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 2,004,800 |
| Mar 7, 2025 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1,186,400 |
| Mar 6, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1,413,400 |
| Mar 5, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 2,262,500 |
| Mar 4, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 3,506,100 |
| Mar 3, 2025 | 89.00 | 91.00 | 87.00 | 88.00 | 88.00 | 3,810,600 |
| Feb 28, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2,431,300 |
| Feb 27, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 821,300 |
| Feb 26, 2025 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1,973,100 |
| Feb 25, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | 1,071,600 |
| Feb 21, 2025 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 4,540,000 |
| Feb 20, 2025 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | 1,831,200 |
| Feb 19, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | 632,500 |
| Feb 18, 2025 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 2,550,400 |
| Feb 17, 2025 | 96.00 | 97.00 | 93.00 | 93.00 | 93.00 | 4,026,100 |
| Feb 14, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 1,852,100 |
| Feb 13, 2025 | 100.00 | 101.00 | 97.00 | 97.00 | 97.00 | 1,842,200 |
| Feb 12, 2025 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | 2,061,400 |
| Feb 10, 2025 | 96.00 | 102.00 | 95.00 | 102.00 | 102.00 | 3,743,500 |
| Feb 7, 2025 | 96.00 | 98.00 | 94.00 | 95.00 | 95.00 | 1,462,200 |
| Feb 6, 2025 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 2,053,400 |
| Feb 5, 2025 | 99.00 | 102.00 | 97.00 | 97.00 | 97.00 | 3,843,800 |
| Feb 4, 2025 | 99.00 | 102.00 | 98.00 | 98.00 | 98.00 | 4,100,900 |
| Feb 3, 2025 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | 3,452,900 |
| Jan 31, 2025 | 97.00 | 99.00 | 96.00 | 96.00 | 96.00 | 2,218,800 |
| Jan 30, 2025 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 811,300 |
| Jan 29, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 1,372,000 |
| Jan 28, 2025 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1,345,500 |
| Jan 27, 2025 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 3,473,600 |
| Jan 24, 2025 | 94.00 | 97.00 | 92.00 | 95.00 | 95.00 | 4,554,300 |
| Jan 23, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1,679,200 |
| Jan 22, 2025 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | 1,664,900 |
| Jan 21, 2025 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1,590,400 |
| Jan 20, 2025 | 90.00 | 94.00 | 90.00 | 93.00 | 93.00 | 2,719,000 |
| Jan 17, 2025 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 2,080,500 |
| Jan 16, 2025 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | 3,764,800 |
| Jan 15, 2025 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | 1,835,600 |
| Jan 14, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 1,269,800 |
| Jan 10, 2025 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2,603,300 |
| Jan 9, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 2,483,700 |
| Jan 8, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | 2,030,600 |
| Jan 7, 2025 | 96.00 | 97.00 | 94.00 | 97.00 | 97.00 | 1,993,700 |
| Jan 6, 2025 | 96.00 | 98.00 | 94.00 | 94.00 | 94.00 | 2,367,000 |
| Dec 30, 2024 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1,762,800 |
| Dec 27, 2024 | 93.00 | 95.00 | 92.00 | 95.00 | 95.00 | 1,811,300 |
| Dec 26, 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1,100,700 |
| Dec 25, 2024 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1,576,700 |
| Dec 24, 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 3,489,900 |
| Dec 23, 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 720,400 |
| Dec 20, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1,498,000 |
| Dec 19, 2024 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | 1,880,800 |
| Dec 18, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 3,031,800 |
| Dec 17, 2024 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1,109,800 |
| Dec 16, 2024 | 97.00 | 98.00 | 94.00 | 95.00 | 95.00 | 2,366,900 |
| Dec 13, 2024 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1,662,400 |
| Dec 12, 2024 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1,957,600 |
| Dec 11, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 980,700 |
| Dec 10, 2024 | 97.00 | 99.00 | 97.00 | 97.00 | 97.00 | 2,067,400 |
| Dec 9, 2024 | 95.00 | 97.00 | 94.00 | 97.00 | 97.00 | 2,620,900 |
| Dec 6, 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1,321,000 |
| Dec 5, 2024 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | 2,153,300 |
| Dec 4, 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 895,600 |
| Dec 3, 2024 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1,293,800 |
| Dec 2, 2024 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1,352,300 |
| Nov 29, 2024 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | 1,045,800 |
| Nov 28, 2024 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | 1,608,700 |
| Nov 27, 2024 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | 2,224,600 |
| Nov 26, 2024 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | 2,006,100 |
| Nov 25, 2024 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 2,540,600 |
| Nov 22, 2024 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | 2,307,100 |
| Nov 21, 2024 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | 1,880,000 |
| Nov 20, 2024 | 96.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1,767,900 |
| Nov 19, 2024 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | 1,853,300 |
| Nov 18, 2024 | 96.00 | 99.00 | 95.00 | 98.00 | 98.00 | 2,913,000 |
| Nov 15, 2024 | 93.00 | 96.00 | 92.00 | 96.00 | 96.00 | 2,552,800 |
| Nov 14, 2024 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | 2,183,600 |
| Nov 13, 2024 | 94.00 | 97.00 | 93.00 | 94.00 | 94.00 | 2,910,300 |
| Nov 12, 2024 | 93.00 | 95.00 | 92.00 | 92.00 | 92.00 | 2,667,700 |
| Nov 11, 2024 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | 1,849,600 |
| Nov 8, 2024 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | 2,603,600 |
| Nov 7, 2024 | 97.00 | 100.00 | 95.00 | 98.00 | 98.00 | 3,398,000 |
| Nov 6, 2024 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | 2,154,400 |
| Nov 5, 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 1,289,200 |
| Nov 1, 2024 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1,828,800 |
| Oct 31, 2024 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | 1,415,500 |
| Oct 30, 2024 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | 1,768,200 |
| Oct 29, 2024 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1,692,800 |
| Oct 28, 2024 | 92.00 | 96.00 | 92.00 | 96.00 | 96.00 | 1,884,100 |
| Oct 25, 2024 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1,095,800 |
| Oct 24, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 2,206,100 |
| Oct 23, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 2,677,200 |
| Oct 22, 2024 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | 2,866,400 |
| Oct 21, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 834,400 |
| Oct 18, 2024 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | 965,700 |
| Oct 17, 2024 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | 1,428,300 |
| Oct 16, 2024 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1,709,600 |
| Oct 15, 2024 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1,295,400 |
| Oct 11, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1,166,300 |
| Oct 10, 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | 1,416,100 |
| Oct 9, 2024 | 98.00 | 99.00 | 96.00 | 99.00 | 99.00 | 1,927,800 |
| Oct 8, 2024 | 101.00 | 102.00 | 98.00 | 98.00 | 98.00 | 2,597,200 |
| Oct 7, 2024 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,243,200 |
| Oct 4, 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,673,600 |
| Oct 3, 2024 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | 2,292,800 |
| Oct 2, 2024 | 101.00 | 105.00 | 100.00 | 101.00 | 101.00 | 3,002,300 |
| Oct 1, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1,357,700 |
| Sep 30, 2024 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | 2,407,500 |
| Sep 27, 2024 | 101.00 | 103.00 | 99.00 | 102.00 | 102.00 | 1,737,800 |
| Sep 26, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 1,274,100 |
| Sep 25, 2024 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 1,627,500 |
| Sep 24, 2024 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | 2,898,800 |
| Sep 20, 2024 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1,874,100 |
| Sep 19, 2024 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 2,128,300 |
| Sep 18, 2024 | 97.00 | 98.00 | 94.00 | 96.00 | 96.00 | 1,395,100 |
| Sep 17, 2024 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | 1,331,900 |
| Sep 13, 2024 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1,812,600 |
| Sep 12, 2024 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1,405,500 |
| Sep 11, 2024 | 97.00 | 98.00 | 93.00 | 96.00 | 96.00 | 2,136,800 |
| Sep 10, 2024 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | 1,252,500 |
| Sep 9, 2024 | 95.00 | 99.00 | 94.00 | 98.00 | 98.00 | 2,073,700 |
| Sep 6, 2024 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | 2,329,000 |
| Sep 5, 2024 | 99.00 | 103.00 | 97.00 | 99.00 | 99.00 | 3,176,600 |
| Sep 4, 2024 | 103.00 | 104.00 | 99.00 | 99.00 | 99.00 | 4,005,200 |
| Sep 3, 2024 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,426,200 |
| Sep 2, 2024 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,077,400 |
| Aug 30, 2024 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,216,800 |
| Aug 29, 2024 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 2,367,400 |
| Aug 28, 2024 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,384,500 |
| Aug 27, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 821,600 |
| Aug 26, 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,129,500 |
| Aug 23, 2024 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1,341,500 |
| Aug 22, 2024 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | 1,781,500 |
| Aug 21, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 977,900 |
| Aug 20, 2024 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,098,800 |
| Aug 19, 2024 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | 2,396,500 |
| Aug 16, 2024 | 101.00 | 107.00 | 101.00 | 105.00 | 105.00 | 2,947,600 |
| Aug 15, 2024 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | 1,617,700 |
| Aug 14, 2024 | 97.00 | 101.00 | 96.00 | 101.00 | 101.00 | 3,378,400 |
| Aug 13, 2024 | 97.00 | 99.00 | 94.00 | 96.00 | 96.00 | 2,484,100 |
| Aug 9, 2024 | 95.00 | 99.00 | 94.00 | 97.00 | 97.00 | 3,601,000 |
| Aug 8, 2024 | 97.00 | 102.00 | 94.00 | 96.00 | 96.00 | 6,202,500 |
| Aug 7, 2024 | 96.00 | 101.00 | 95.00 | 97.00 | 97.00 | 6,173,500 |
| Aug 6, 2024 | 92.00 | 99.00 | 92.00 | 98.00 | 98.00 | 2,982,100 |
| Aug 5, 2024 | 89.00 | 96.00 | 84.00 | 87.00 | 87.00 | 7,099,300 |
| Aug 2, 2024 | 104.00 | 105.00 | 98.00 | 99.00 | 99.00 | 7,185,000 |
| Aug 1, 2024 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | 3,190,700 |
| Jul 31, 2024 | 109.00 | 111.00 | 106.00 | 111.00 | 111.00 | 3,069,400 |
| Jul 30, 2024 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 2,624,200 |
| Jul 29, 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2,038,000 |
| Jul 26, 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,845,900 |
| Jul 25, 2024 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | 4,382,400 |
| Jul 24, 2024 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 4,197,500 |
| Jul 23, 2024 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 2,786,400 |
| Jul 22, 2024 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 3,565,000 |
| Jul 19, 2024 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 5,549,800 |
| Jul 18, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 2,037,900 |
| Jul 17, 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 3,779,100 |
| Jul 16, 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,584,000 |
| Jul 12, 2024 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 4,402,200 |
| Jul 11, 2024 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 3,323,500 |
| Jul 10, 2024 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 7,367,600 |
| Jul 9, 2024 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 4,804,000 |
| Jul 8, 2024 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 3,564,400 |
| Jul 5, 2024 | 125.00 | 129.00 | 123.00 | 123.00 | 123.00 | 4,943,900 |
| Jul 4, 2024 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2,469,100 |
| Jul 3, 2024 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 3,665,200 |
| Jul 2, 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2,296,400 |
| Jul 1, 2024 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1,473,900 |
| Jun 28, 2024 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2,740,100 |
| Jun 27, 2024 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 2,077,700 |
| Jun 26, 2024 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 2,833,900 |
| Jun 25, 2024 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 4,002,500 |
| Jun 24, 2024 | 126.00 | 128.00 | 124.00 | 124.00 | 124.00 | 2,604,900 |
| Jun 21, 2024 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 3,295,500 |
| Jun 20, 2024 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 3,431,300 |
| Jun 19, 2024 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 1,361,900 |
| Jun 18, 2024 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 3,145,800 |
| Jun 17, 2024 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 3,154,500 |
| Jun 14, 2024 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 5,524,100 |
| Jun 13, 2024 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 2,416,400 |
| Jun 12, 2024 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1,877,500 |
| Jun 11, 2024 | 125.00 | 129.00 | 124.00 | 126.00 | 126.00 | 4,296,900 |
| Jun 10, 2024 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1,115,100 |
| Jun 7, 2024 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 3,080,900 |
| Jun 6, 2024 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 3,186,100 |
| Jun 5, 2024 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 3,890,200 |
| Jun 4, 2024 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 3,173,800 |
| Jun 3, 2024 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 2,087,100 |
| May 31, 2024 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 3,101,300 |
| May 30, 2024 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 3,475,500 |
| May 29, 2024 | 136.00 | 139.00 | 131.00 | 132.00 | 132.00 | 2,511,500 |
| May 28, 2024 | 132.00 | 137.00 | 132.00 | 136.00 | 136.00 | 3,203,700 |
| May 27, 2024 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,746,600 |
| May 24, 2024 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 2,849,600 |
| May 23, 2024 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 2,525,100 |
| May 22, 2024 | 134.00 | 136.00 | 131.00 | 131.00 | 131.00 | 3,034,800 |