Tokyo - Delayed Quote JPY
Nextgen,Inc. (3842.T)
947.00
+9.00
+(0.96%)
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 947.00 | 947.00 | 939.00 | 947.00 | 947.00 | 1,100 |
| Apr 24, 2025 | 926.00 | 947.00 | 916.00 | 938.00 | 938.00 | 10,000 |
| Apr 23, 2025 | 924.00 | 925.00 | 914.00 | 914.00 | 914.00 | 3,300 |
| Apr 22, 2025 | 937.00 | 937.00 | 924.00 | 924.00 | 924.00 | 4,900 |
| Apr 21, 2025 | 946.00 | 946.00 | 930.00 | 937.00 | 937.00 | 4,000 |
| Apr 18, 2025 | 940.00 | 950.00 | 936.00 | 945.00 | 945.00 | 8,600 |
| Apr 17, 2025 | 935.00 | 940.00 | 930.00 | 938.00 | 938.00 | 3,500 |
| Apr 16, 2025 | 915.00 | 937.00 | 912.00 | 933.00 | 933.00 | 16,200 |
| Apr 15, 2025 | 900.00 | 914.00 | 897.00 | 914.00 | 914.00 | 3,800 |
| Apr 14, 2025 | 892.00 | 914.00 | 887.00 | 900.00 | 900.00 | 8,800 |
| Apr 11, 2025 | 859.00 | 862.00 | 833.00 | 862.00 | 862.00 | 7,000 |
| Apr 10, 2025 | 873.00 | 874.00 | 853.00 | 856.00 | 856.00 | 12,500 |
| Apr 9, 2025 | 840.00 | 845.00 | 813.00 | 831.00 | 831.00 | 13,800 |
| Apr 8, 2025 | 813.00 | 840.00 | 813.00 | 831.00 | 831.00 | 15,600 |
| Apr 7, 2025 | 801.00 | 801.00 | 772.00 | 778.00 | 778.00 | 30,100 |
| Apr 4, 2025 | 856.00 | 866.00 | 819.00 | 846.00 | 846.00 | 33,500 |
| Apr 3, 2025 | 871.00 | 891.00 | 869.00 | 871.00 | 871.00 | 15,800 |
| Apr 2, 2025 | 913.00 | 914.00 | 890.00 | 896.00 | 896.00 | 23,100 |
| Apr 1, 2025 | 913.00 | 935.00 | 913.00 | 913.00 | 913.00 | 13,900 |
| Mar 31, 2025 | 950.00 | 950.00 | 904.00 | 912.00 | 912.00 | 28,900 |
| Mar 28, 2025 | 5 Dividend | |||||
| Mar 28, 2025 | 944.00 | 975.00 | 944.00 | 950.00 | 950.00 | 55,900 |
| Mar 27, 2025 | 1,068.00 | 1,080.00 | 1,054.00 | 1,054.00 | 1,049.00 | 34,000 |
| Mar 26, 2025 | 1,088.00 | 1,088.00 | 1,076.00 | 1,080.00 | 1,074.88 | 18,800 |
| Mar 25, 2025 | 1,089.00 | 1,094.00 | 1,080.00 | 1,087.00 | 1,081.84 | 22,200 |
| Mar 24, 2025 | 1,084.00 | 1,095.00 | 1,084.00 | 1,088.00 | 1,082.84 | 14,900 |
| Mar 21, 2025 | 1,088.00 | 1,090.00 | 1,083.00 | 1,085.00 | 1,079.85 | 13,400 |
| Mar 19, 2025 | 1,089.00 | 1,090.00 | 1,083.00 | 1,087.00 | 1,081.84 | 10,300 |
| Mar 18, 2025 | 1,087.00 | 1,090.00 | 1,084.00 | 1,085.00 | 1,079.85 | 7,200 |
| Mar 17, 2025 | 1,072.00 | 1,086.00 | 1,072.00 | 1,085.00 | 1,079.85 | 7,200 |
| Mar 14, 2025 | 1,105.00 | 1,105.00 | 1,066.00 | 1,071.00 | 1,065.92 | 24,900 |
| Mar 13, 2025 | 1,099.00 | 1,108.00 | 1,099.00 | 1,103.00 | 1,097.77 | 6,900 |
| Mar 12, 2025 | 1,091.00 | 1,107.00 | 1,090.00 | 1,099.00 | 1,093.79 | 10,500 |
| Mar 11, 2025 | 1,101.00 | 1,107.00 | 1,089.00 | 1,096.00 | 1,090.80 | 11,000 |
| Mar 10, 2025 | 1,113.00 | 1,113.00 | 1,099.00 | 1,110.00 | 1,104.73 | 8,400 |
| Mar 7, 2025 | 1,108.00 | 1,111.00 | 1,105.00 | 1,109.00 | 1,103.74 | 6,500 |
| Mar 6, 2025 | 1,117.00 | 1,123.00 | 1,110.00 | 1,113.00 | 1,107.72 | 10,300 |
| Mar 5, 2025 | 1,115.00 | 1,123.00 | 1,113.00 | 1,116.00 | 1,110.71 | 3,800 |
| Mar 4, 2025 | 1,125.00 | 1,132.00 | 1,110.00 | 1,115.00 | 1,109.71 | 8,600 |
| Mar 3, 2025 | 1,135.00 | 1,135.00 | 1,115.00 | 1,133.00 | 1,127.63 | 12,900 |
| Feb 28, 2025 | 1,111.00 | 1,120.00 | 1,102.00 | 1,111.00 | 1,105.73 | 6,100 |
| Feb 27, 2025 | 1,101.00 | 1,119.00 | 1,088.00 | 1,118.00 | 1,112.70 | 5,900 |
| Feb 26, 2025 | 1,107.00 | 1,107.00 | 1,088.00 | 1,088.00 | 1,082.84 | 8,400 |
| Feb 25, 2025 | 1,094.00 | 1,107.00 | 1,088.00 | 1,107.00 | 1,101.75 | 7,600 |
| Feb 21, 2025 | 1,128.00 | 1,130.00 | 1,094.00 | 1,094.00 | 1,088.81 | 20,900 |
| Feb 20, 2025 | 1,112.00 | 1,135.00 | 1,112.00 | 1,128.00 | 1,122.65 | 14,500 |
| Feb 19, 2025 | 1,094.00 | 1,126.00 | 1,073.00 | 1,113.00 | 1,107.72 | 19,400 |
| Feb 18, 2025 | 1,116.00 | 1,116.00 | 1,092.00 | 1,098.00 | 1,092.79 | 14,000 |
| Feb 17, 2025 | 1,116.00 | 1,127.00 | 1,116.00 | 1,116.00 | 1,110.71 | 8,600 |
| Feb 14, 2025 | 1,130.00 | 1,132.00 | 1,120.00 | 1,132.00 | 1,126.63 | 8,900 |
| Feb 13, 2025 | 1,133.00 | 1,136.00 | 1,124.00 | 1,124.00 | 1,118.67 | 8,200 |
| Feb 12, 2025 | 1,148.00 | 1,148.00 | 1,125.00 | 1,133.00 | 1,127.63 | 14,500 |
| Feb 10, 2025 | 1,111.00 | 1,134.00 | 1,100.00 | 1,123.00 | 1,117.67 | 15,200 |
| Feb 7, 2025 | 1,127.00 | 1,132.00 | 1,122.00 | 1,132.00 | 1,126.63 | 8,700 |
| Feb 6, 2025 | 1,129.00 | 1,134.00 | 1,108.00 | 1,112.00 | 1,106.72 | 7,600 |
| Feb 5, 2025 | 1,133.00 | 1,133.00 | 1,118.00 | 1,128.00 | 1,122.65 | 5,700 |
| Feb 4, 2025 | 1,111.00 | 1,133.00 | 1,111.00 | 1,114.00 | 1,108.72 | 6,500 |
| Feb 3, 2025 | 1,131.00 | 1,137.00 | 1,102.00 | 1,102.00 | 1,096.77 | 13,100 |
| Jan 31, 2025 | 1,126.00 | 1,139.00 | 1,126.00 | 1,135.00 | 1,129.62 | 12,300 |
| Jan 30, 2025 | 1,130.00 | 1,142.00 | 1,126.00 | 1,129.00 | 1,123.64 | 10,300 |
| Jan 29, 2025 | 1,108.00 | 1,126.00 | 1,108.00 | 1,126.00 | 1,120.66 | 9,200 |
| Jan 28, 2025 | 1,096.00 | 1,111.00 | 1,093.00 | 1,108.00 | 1,102.74 | 13,700 |
| Jan 27, 2025 | 1,087.00 | 1,095.00 | 1,079.00 | 1,089.00 | 1,083.83 | 8,000 |
| Jan 24, 2025 | 1,068.00 | 1,083.00 | 1,064.00 | 1,068.00 | 1,062.93 | 5,800 |
| Jan 23, 2025 | 1,070.00 | 1,074.00 | 1,062.00 | 1,070.00 | 1,064.92 | 4,800 |
| Jan 22, 2025 | 1,086.00 | 1,086.00 | 1,074.00 | 1,074.00 | 1,068.91 | 5,800 |
| Jan 21, 2025 | 1,065.00 | 1,080.00 | 1,058.00 | 1,076.00 | 1,070.90 | 10,500 |
| Jan 20, 2025 | 1,065.00 | 1,069.00 | 1,062.00 | 1,062.00 | 1,056.96 | 3,800 |
| Jan 17, 2025 | 1,062.00 | 1,063.00 | 1,050.00 | 1,063.00 | 1,057.96 | 4,000 |
| Jan 16, 2025 | 1,061.00 | 1,061.00 | 1,052.00 | 1,060.00 | 1,054.97 | 3,000 |
| Jan 15, 2025 | 1,060.00 | 1,077.00 | 1,048.00 | 1,051.00 | 1,046.01 | 12,400 |
| Jan 14, 2025 | 1,058.00 | 1,069.00 | 1,047.00 | 1,047.00 | 1,042.03 | 9,300 |
| Jan 10, 2025 | 1,065.00 | 1,065.00 | 1,041.00 | 1,057.00 | 1,051.99 | 7,700 |
| Jan 9, 2025 | 1,078.00 | 1,078.00 | 1,057.00 | 1,057.00 | 1,051.99 | 9,300 |
| Jan 8, 2025 | 1,084.00 | 1,085.00 | 1,074.00 | 1,076.00 | 1,070.90 | 7,900 |
| Jan 7, 2025 | 1,085.00 | 1,085.00 | 1,074.00 | 1,085.00 | 1,079.85 | 9,400 |
| Jan 6, 2025 | 1,058.00 | 1,080.00 | 1,058.00 | 1,072.00 | 1,066.91 | 15,400 |
| Dec 30, 2024 | 1,049.00 | 1,057.00 | 1,038.00 | 1,057.00 | 1,051.99 | 15,000 |
| Dec 27, 2024 | 1,018.00 | 1,051.00 | 1,015.00 | 1,038.00 | 1,033.08 | 12,300 |
| Dec 26, 2024 | 1,018.00 | 1,018.00 | 1,012.00 | 1,014.00 | 1,009.19 | 7,800 |
| Dec 25, 2024 | 1,015.00 | 1,015.00 | 1,004.00 | 1,012.00 | 1,007.20 | 6,200 |
| Dec 24, 2024 | 1,011.00 | 1,016.00 | 1,010.00 | 1,016.00 | 1,011.18 | 6,600 |
| Dec 23, 2024 | 1,013.00 | 1,022.00 | 1,004.00 | 1,013.00 | 1,008.19 | 15,600 |
| Dec 20, 2024 | 1,012.00 | 1,016.00 | 1,000.00 | 1,004.00 | 999.24 | 11,000 |
| Dec 19, 2024 | 994.00 | 1,010.00 | 990.00 | 1,007.00 | 1,002.22 | 11,000 |
| Dec 18, 2024 | 992.00 | 1,001.00 | 992.00 | 1,000.00 | 995.26 | 8,600 |
| Dec 17, 2024 | 977.00 | 1,000.00 | 977.00 | 1,000.00 | 995.26 | 24,000 |
| Dec 16, 2024 | 1,005.00 | 1,010.00 | 965.00 | 980.00 | 975.35 | 80,500 |
| Dec 13, 2024 | 1,008.00 | 1,015.00 | 1,006.00 | 1,008.00 | 1,003.22 | 17,100 |
| Dec 12, 2024 | 1,020.00 | 1,022.00 | 1,008.00 | 1,008.00 | 1,003.22 | 19,300 |
| Dec 11, 2024 | 1,012.00 | 1,024.00 | 1,008.00 | 1,015.00 | 1,010.19 | 22,800 |
| Dec 10, 2024 | 1,022.00 | 1,025.00 | 1,004.00 | 1,004.00 | 999.24 | 136,900 |
| Dec 9, 2024 | 1,017.00 | 1,025.00 | 1,005.00 | 1,023.00 | 1,018.15 | 52,700 |
| Dec 6, 2024 | 1,012.00 | 1,028.00 | 1,012.00 | 1,020.00 | 1,015.16 | 22,300 |
| Dec 5, 2024 | 1,048.00 | 1,051.00 | 1,030.00 | 1,030.00 | 1,025.11 | 14,700 |
| Dec 4, 2024 | 1,060.00 | 1,060.00 | 1,046.00 | 1,050.00 | 1,045.02 | 10,900 |
| Dec 3, 2024 | 1,072.00 | 1,098.00 | 1,050.00 | 1,057.00 | 1,051.99 | 20,100 |
| Dec 2, 2024 | 1,125.00 | 1,125.00 | 1,053.00 | 1,098.00 | 1,092.79 | 33,300 |
| Nov 29, 2024 | 1,120.00 | 1,195.00 | 1,119.00 | 1,134.00 | 1,128.62 | 34,200 |
| Nov 28, 2024 | 1,040.00 | 1,090.00 | 1,040.00 | 1,090.00 | 1,084.83 | 13,000 |
| Nov 27, 2024 | 1,060.00 | 1,061.00 | 1,035.00 | 1,040.00 | 1,035.07 | 8,900 |
| Nov 26, 2024 | 1,028.00 | 1,049.00 | 1,021.00 | 1,048.00 | 1,043.03 | 10,600 |
| Nov 25, 2024 | 1,017.00 | 1,020.00 | 1,004.00 | 1,012.00 | 1,007.20 | 11,900 |
| Nov 22, 2024 | 1,032.00 | 1,039.00 | 1,003.00 | 1,015.00 | 1,010.19 | 12,600 |
| Nov 21, 2024 | 1,049.00 | 1,049.00 | 1,026.00 | 1,031.00 | 1,026.11 | 9,900 |
| Nov 20, 2024 | 1,069.00 | 1,069.00 | 1,036.00 | 1,049.00 | 1,044.02 | 8,100 |
| Nov 19, 2024 | 1,038.00 | 1,085.00 | 1,037.00 | 1,055.00 | 1,050.00 | 24,200 |
| Nov 18, 2024 | 1,003.00 | 1,050.00 | 1,002.00 | 1,040.00 | 1,035.07 | 20,200 |
| Nov 15, 2024 | 1,045.00 | 1,046.00 | 1,000.00 | 1,003.00 | 998.24 | 27,400 |
| Nov 14, 2024 | 1,016.00 | 1,111.00 | 1,016.00 | 1,040.00 | 1,035.07 | 46,600 |
| Nov 13, 2024 | 1,011.00 | 1,048.00 | 997.00 | 1,016.00 | 1,011.18 | 46,900 |
| Nov 12, 2024 | 979.00 | 1,030.00 | 951.00 | 996.00 | 991.28 | 288,900 |
| Nov 11, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 935.54 | 22,900 |
| Nov 8, 2024 | 766.00 | 819.00 | 766.00 | 790.00 | 786.25 | 71,900 |
| Nov 7, 2024 | 760.00 | 760.00 | 740.00 | 758.00 | 754.40 | 2,600 |
| Nov 6, 2024 | 759.00 | 759.00 | 747.00 | 752.00 | 748.43 | 2,800 |
| Nov 5, 2024 | 754.00 | 759.00 | 750.00 | 759.00 | 755.40 | 6,200 |
| Nov 1, 2024 | 736.00 | 757.00 | 736.00 | 757.00 | 753.41 | 1,400 |
| Oct 31, 2024 | 732.00 | 740.00 | 732.00 | 740.00 | 736.49 | 300 |
| Oct 30, 2024 | 730.00 | 743.00 | 730.00 | 742.00 | 738.48 | 1,200 |
| Oct 29, 2024 | 743.00 | 743.00 | 724.00 | 728.00 | 724.55 | 2,900 |
| Oct 28, 2024 | 722.00 | 740.00 | 722.00 | 740.00 | 736.49 | 4,000 |
| Oct 25, 2024 | 738.00 | 738.00 | 721.00 | 730.00 | 726.54 | 1,800 |
| Oct 24, 2024 | 728.00 | 734.00 | 728.00 | 734.00 | 730.52 | 2,000 |
| Oct 23, 2024 | 736.00 | 736.00 | 729.00 | 731.00 | 727.53 | 2,500 |
| Oct 22, 2024 | 746.00 | 746.00 | 740.00 | 740.00 | 736.49 | 200 |
| Oct 21, 2024 | 748.00 | 752.00 | 737.00 | 752.00 | 748.43 | 4,100 |
| Oct 18, 2024 | 745.00 | 748.00 | 738.00 | 748.00 | 744.45 | 4,000 |
| Oct 17, 2024 | 749.00 | 749.00 | 740.00 | 745.00 | 741.47 | 5,500 |
| Oct 16, 2024 | 746.00 | 759.00 | 746.00 | 759.00 | 755.40 | 400 |
| Oct 15, 2024 | 749.00 | 756.00 | 741.00 | 756.00 | 752.41 | 4,200 |
| Oct 11, 2024 | 741.00 | 750.00 | 740.00 | 740.00 | 736.49 | 500 |
| Oct 10, 2024 | 749.00 | 755.00 | 749.00 | 755.00 | 751.42 | 800 |
| Oct 9, 2024 | 740.00 | 745.00 | 740.00 | 742.00 | 738.48 | 1,300 |
| Oct 8, 2024 | 763.00 | 766.00 | 752.00 | 755.00 | 751.42 | 1,400 |
| Oct 7, 2024 | 758.00 | 759.00 | 744.00 | 759.00 | 755.40 | 2,000 |
| Oct 4, 2024 | 757.00 | 760.00 | 745.00 | 758.00 | 754.40 | 1,700 |
| Oct 3, 2024 | 748.00 | 759.00 | 748.00 | 757.00 | 753.41 | 700 |
| Oct 2, 2024 | 737.00 | 738.00 | 737.00 | 738.00 | 734.50 | 1,400 |
| Oct 1, 2024 | 743.00 | 750.00 | 743.00 | 749.00 | 745.45 | 1,800 |
| Sep 30, 2024 | 732.00 | 750.00 | 729.00 | 743.00 | 739.48 | 1,500 |
| Sep 27, 2024 | 5 Dividend | |||||
| Sep 27, 2024 | 745.00 | 762.00 | 721.00 | 762.00 | 758.39 | 2,700 |
| Sep 26, 2024 | 762.00 | 764.00 | 750.00 | 750.00 | 741.47 | 2,000 |
| Sep 25, 2024 | 740.00 | 750.00 | 739.00 | 750.00 | 741.47 | 2,000 |
| Sep 24, 2024 | 731.00 | 745.00 | 731.00 | 740.00 | 731.58 | 1,100 |
| Sep 20, 2024 | 760.00 | 760.00 | 746.00 | 746.00 | 737.51 | 3,100 |
| Sep 19, 2024 | 744.00 | 763.00 | 730.00 | 763.00 | 754.32 | 3,000 |
| Sep 18, 2024 | 723.00 | 745.00 | 723.00 | 745.00 | 736.52 | 1,600 |
| Sep 17, 2024 | 741.00 | 750.00 | 722.00 | 722.00 | 713.78 | 2,700 |
| Sep 13, 2024 | 750.00 | 751.00 | 736.00 | 741.00 | 732.57 | 2,200 |
| Sep 12, 2024 | 737.00 | 750.00 | 737.00 | 750.00 | 741.47 | 1,000 |
| Sep 11, 2024 | 725.00 | 725.00 | 719.00 | 719.00 | 710.82 | 1,300 |
| Sep 10, 2024 | 737.00 | 737.00 | 737.00 | 737.00 | 728.61 | 300 |
| Sep 9, 2024 | 706.00 | 725.00 | 706.00 | 724.00 | 715.76 | 2,600 |
| Sep 6, 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 723.67 | 200 |
| Sep 5, 2024 | 748.00 | 748.00 | 737.00 | 737.00 | 728.61 | 1,500 |
| Sep 4, 2024 | 735.00 | 750.00 | 728.00 | 750.00 | 741.47 | 3,100 |
| Sep 3, 2024 | 726.00 | 738.00 | 726.00 | 738.00 | 729.60 | 2,100 |
| Sep 2, 2024 | 718.00 | 726.00 | 707.00 | 726.00 | 717.74 | 2,200 |
| Aug 30, 2024 | 710.00 | 723.00 | 710.00 | 723.00 | 714.77 | 400 |
| Aug 29, 2024 | 708.00 | 708.00 | 707.00 | 707.00 | 698.96 | 900 |
| Aug 28, 2024 | 703.00 | 708.00 | 701.00 | 708.00 | 699.94 | 2,300 |
| Aug 27, 2024 | 702.00 | 703.00 | 702.00 | 703.00 | 695.00 | 300 |
| Aug 26, 2024 | 722.00 | 722.00 | 701.00 | 701.00 | 693.02 | 3,300 |
| Aug 23, 2024 | 711.00 | 715.00 | 711.00 | 715.00 | 706.86 | 200 |
| Aug 22, 2024 | 713.00 | 714.00 | 713.00 | 714.00 | 705.88 | 500 |
| Aug 21, 2024 | 723.00 | 723.00 | 708.00 | 711.00 | 702.91 | 1,700 |
| Aug 20, 2024 | 705.00 | 727.00 | 705.00 | 723.00 | 714.77 | 3,800 |
| Aug 19, 2024 | 683.00 | 700.00 | 683.00 | 695.00 | 687.09 | 3,800 |
| Aug 16, 2024 | 680.00 | 710.00 | 680.00 | 680.00 | 672.26 | 12,700 |
| Aug 15, 2024 | 660.00 | 675.00 | 660.00 | 675.00 | 667.32 | 1,500 |
| Aug 14, 2024 | 644.00 | 657.00 | 644.00 | 657.00 | 649.52 | 2,500 |
| Aug 13, 2024 | 620.00 | 639.00 | 620.00 | 639.00 | 631.73 | 8,000 |
| Aug 9, 2024 | 604.00 | 619.00 | 597.00 | 612.00 | 605.04 | 5,500 |
| Aug 8, 2024 | 562.00 | 600.00 | 562.00 | 584.00 | 577.35 | 6,900 |
| Aug 7, 2024 | 562.00 | 583.00 | 524.00 | 569.00 | 562.53 | 14,700 |
| Aug 6, 2024 | 574.00 | 594.00 | 552.00 | 574.00 | 567.47 | 16,600 |
| Aug 5, 2024 | 615.00 | 632.00 | 552.00 | 552.00 | 545.72 | 54,700 |
| Aug 2, 2024 | 702.00 | 702.00 | 646.00 | 652.00 | 644.58 | 19,300 |
| Aug 1, 2024 | 735.00 | 736.00 | 714.00 | 716.00 | 707.85 | 8,400 |
| Jul 31, 2024 | 748.00 | 749.00 | 736.00 | 747.00 | 738.50 | 2,200 |
| Jul 30, 2024 | 746.00 | 749.00 | 738.00 | 749.00 | 740.48 | 700 |
| Jul 29, 2024 | 730.00 | 746.00 | 730.00 | 746.00 | 737.51 | 3,100 |
| Jul 26, 2024 | 743.00 | 743.00 | 724.00 | 735.00 | 726.64 | 4,800 |
| Jul 25, 2024 | 746.00 | 749.00 | 720.00 | 732.00 | 723.67 | 11,100 |
| Jul 24, 2024 | 751.00 | 757.00 | 746.00 | 746.00 | 737.51 | 2,500 |
| Jul 23, 2024 | 760.00 | 760.00 | 739.00 | 755.00 | 746.41 | 11,600 |
| Jul 22, 2024 | 787.00 | 788.00 | 764.00 | 764.00 | 755.31 | 6,500 |
| Jul 19, 2024 | 773.00 | 808.00 | 773.00 | 787.00 | 778.04 | 12,100 |
| Jul 18, 2024 | 766.00 | 800.00 | 766.00 | 774.00 | 765.19 | 15,500 |
| Jul 17, 2024 | 760.00 | 772.00 | 760.00 | 772.00 | 763.22 | 8,700 |
| Jul 16, 2024 | 749.00 | 757.00 | 746.00 | 757.00 | 748.39 | 5,600 |
| Jul 12, 2024 | 731.00 | 754.00 | 731.00 | 750.00 | 741.47 | 11,300 |
| Jul 11, 2024 | 731.00 | 740.00 | 730.00 | 734.00 | 725.65 | 3,200 |
| Jul 10, 2024 | 730.00 | 741.00 | 730.00 | 741.00 | 732.57 | 6,300 |
| Jul 9, 2024 | 741.00 | 741.00 | 730.00 | 730.00 | 721.69 | 6,200 |
| Jul 8, 2024 | 754.00 | 758.00 | 737.00 | 737.00 | 728.61 | 8,800 |
| Jul 5, 2024 | 757.00 | 760.00 | 745.00 | 758.00 | 749.37 | 4,700 |
| Jul 4, 2024 | 763.00 | 778.00 | 760.00 | 772.00 | 763.22 | 9,700 |
| Jul 3, 2024 | 760.00 | 761.00 | 753.00 | 761.00 | 752.34 | 3,800 |
| Jul 2, 2024 | 758.00 | 762.00 | 756.00 | 759.00 | 750.36 | 3,100 |
| Jul 1, 2024 | 744.00 | 765.00 | 744.00 | 755.00 | 746.41 | 12,200 |
| Jun 28, 2024 | 744.00 | 793.00 | 735.00 | 742.00 | 733.56 | 13,800 |
| Jun 27, 2024 | 737.00 | 741.00 | 737.00 | 741.00 | 732.57 | 900 |
| Jun 26, 2024 | 742.00 | 743.00 | 739.00 | 743.00 | 734.55 | 3,800 |
| Jun 25, 2024 | 743.00 | 743.00 | 735.00 | 742.00 | 733.56 | 2,800 |
| Jun 24, 2024 | 740.00 | 744.00 | 722.00 | 738.00 | 729.60 | 5,100 |
| Jun 21, 2024 | 727.00 | 749.00 | 723.00 | 749.00 | 740.48 | 4,500 |
| Jun 20, 2024 | 727.00 | 731.00 | 718.00 | 731.00 | 722.68 | 8,100 |
| Jun 19, 2024 | 734.00 | 736.00 | 725.00 | 734.00 | 725.65 | 9,200 |
| Jun 18, 2024 | 718.00 | 731.00 | 718.00 | 727.00 | 718.73 | 2,000 |
| Jun 17, 2024 | 730.00 | 730.00 | 721.00 | 727.00 | 718.73 | 2,100 |
| Jun 14, 2024 | 737.00 | 737.00 | 722.00 | 732.00 | 723.67 | 4,200 |
| Jun 13, 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 732.57 | - |
| Jun 12, 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 732.57 | - |
| Jun 11, 2024 | 731.00 | 741.00 | 731.00 | 741.00 | 732.57 | 600 |
| Jun 10, 2024 | 730.00 | 736.00 | 730.00 | 736.00 | 727.63 | 600 |
| Jun 7, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 721.69 | 400 |
| Jun 6, 2024 | 728.00 | 744.00 | 728.00 | 728.00 | 719.72 | 1,900 |
| Jun 5, 2024 | 727.00 | 733.00 | 723.00 | 733.00 | 724.66 | 6,900 |
| Jun 4, 2024 | 738.00 | 740.00 | 728.00 | 728.00 | 719.72 | 8,600 |
| Jun 3, 2024 | 738.00 | 740.00 | 730.00 | 739.00 | 730.59 | 2,800 |
| May 31, 2024 | 745.00 | 745.00 | 738.00 | 738.00 | 729.60 | 600 |
| May 30, 2024 | 730.00 | 744.00 | 730.00 | 744.00 | 735.53 | 3,300 |
| May 29, 2024 | 755.00 | 755.00 | 739.00 | 745.00 | 736.52 | 2,200 |
| May 28, 2024 | 750.00 | 757.00 | 733.00 | 755.00 | 746.41 | 2,700 |
| May 27, 2024 | 758.00 | 758.00 | 746.00 | 746.00 | 737.51 | 1,200 |
| May 24, 2024 | 747.00 | 760.00 | 746.00 | 757.00 | 748.39 | 2,100 |
| May 23, 2024 | 752.00 | 752.00 | 747.00 | 747.00 | 738.50 | 200 |
| May 22, 2024 | 745.00 | 751.00 | 745.00 | 751.00 | 742.45 | 400 |
| May 21, 2024 | 751.00 | 752.00 | 740.00 | 747.00 | 738.50 | 4,300 |
| May 20, 2024 | 740.00 | 751.00 | 740.00 | 751.00 | 742.45 | 3,200 |
| May 17, 2024 | 736.00 | 762.00 | 721.00 | 749.00 | 740.48 | 15,200 |
| May 16, 2024 | 735.00 | 752.00 | 712.00 | 737.00 | 728.61 | 13,800 |
| May 15, 2024 | 766.00 | 777.00 | 721.00 | 721.00 | 712.80 | 11,400 |
| May 14, 2024 | 778.00 | 778.00 | 765.00 | 765.00 | 756.30 | 3,500 |
| May 13, 2024 | 804.00 | 804.00 | 771.00 | 778.00 | 769.15 | 19,300 |
| May 10, 2024 | 798.00 | 828.00 | 798.00 | 822.00 | 812.65 | 15,800 |
| May 9, 2024 | 780.00 | 795.00 | 780.00 | 795.00 | 785.95 | 2,500 |
| May 8, 2024 | 790.00 | 797.00 | 781.00 | 782.00 | 773.10 | 3,400 |
| May 7, 2024 | 809.00 | 809.00 | 797.00 | 797.00 | 787.93 | 5,500 |
| May 2, 2024 | 797.00 | 802.00 | 796.00 | 800.00 | 790.90 | 3,200 |
| May 1, 2024 | 796.00 | 799.00 | 787.00 | 799.00 | 789.91 | 4,100 |
| Apr 30, 2024 | 785.00 | 799.00 | 775.00 | 799.00 | 789.91 | 2,200 |
| Apr 26, 2024 | 780.00 | 783.00 | 772.00 | 783.00 | 774.09 | 1,400 |
| Apr 25, 2024 | 770.00 | 779.00 | 770.00 | 770.00 | 761.24 | 4,900 |