Tokyo - Delayed Quote JPY
Nippon Paper Industries Co., Ltd. (3863.T)
1,025.00
-1.00
(-0.10%)
At close: May 23 at 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 23, 2025 | 1,024.00 | 1,041.00 | 1,020.00 | 1,025.00 | 1,025.00 | 695,800 |
| May 22, 2025 | 1,036.00 | 1,040.00 | 1,023.00 | 1,026.00 | 1,026.00 | 581,000 |
| May 21, 2025 | 1,026.00 | 1,052.00 | 1,020.00 | 1,042.00 | 1,042.00 | 832,300 |
| May 20, 2025 | 1,029.00 | 1,034.00 | 1,021.00 | 1,026.00 | 1,026.00 | 825,800 |
| May 19, 2025 | 1,033.00 | 1,038.00 | 1,010.00 | 1,029.00 | 1,029.00 | 738,300 |
| May 16, 2025 | 1,048.00 | 1,051.00 | 994.00 | 1,006.00 | 1,006.00 | 1,427,600 |
| May 15, 2025 | 1,032.00 | 1,093.00 | 1,021.00 | 1,043.00 | 1,043.00 | 1,996,700 |
| May 14, 2025 | 1,029.00 | 1,045.00 | 1,020.00 | 1,043.00 | 1,043.00 | 768,800 |
| May 13, 2025 | 1,058.00 | 1,058.00 | 1,021.00 | 1,038.00 | 1,038.00 | 977,700 |
| May 12, 2025 | 1,067.00 | 1,067.00 | 1,043.00 | 1,062.00 | 1,062.00 | 765,600 |
| May 9, 2025 | 1,064.00 | 1,082.00 | 1,057.00 | 1,059.00 | 1,059.00 | 1,036,400 |
| May 8, 2025 | 1,070.00 | 1,074.00 | 1,060.00 | 1,068.00 | 1,068.00 | 465,500 |
| May 7, 2025 | 1,069.00 | 1,084.00 | 1,066.00 | 1,074.00 | 1,074.00 | 672,800 |
| May 2, 2025 | 1,062.00 | 1,074.00 | 1,059.00 | 1,069.00 | 1,069.00 | 552,500 |
| May 1, 2025 | 1,098.00 | 1,098.00 | 1,069.00 | 1,073.00 | 1,073.00 | 699,000 |
| Apr 30, 2025 | 1,128.00 | 1,128.00 | 1,104.00 | 1,108.00 | 1,108.00 | 583,600 |
| Apr 28, 2025 | 1,107.00 | 1,131.00 | 1,101.00 | 1,128.00 | 1,128.00 | 565,900 |
| Apr 25, 2025 | 1,126.00 | 1,129.00 | 1,108.00 | 1,112.00 | 1,112.00 | 544,200 |
| Apr 24, 2025 | 1,142.00 | 1,149.00 | 1,127.00 | 1,127.00 | 1,127.00 | 686,800 |
| Apr 23, 2025 | 1,147.00 | 1,155.00 | 1,136.00 | 1,154.00 | 1,154.00 | 951,800 |
| Apr 22, 2025 | 1,123.00 | 1,162.00 | 1,122.00 | 1,142.00 | 1,142.00 | 1,791,400 |
| Apr 21, 2025 | 1,089.00 | 1,112.00 | 1,075.00 | 1,110.00 | 1,110.00 | 1,116,500 |
| Apr 18, 2025 | 1,079.00 | 1,087.00 | 1,075.00 | 1,079.00 | 1,079.00 | 636,400 |
| Apr 17, 2025 | 1,064.00 | 1,074.00 | 1,048.00 | 1,055.00 | 1,055.00 | 776,500 |
| Apr 16, 2025 | 1,040.00 | 1,044.00 | 1,024.00 | 1,042.00 | 1,042.00 | 648,300 |
| Apr 15, 2025 | 1,029.00 | 1,034.00 | 1,016.00 | 1,030.00 | 1,030.00 | 576,800 |
| Apr 14, 2025 | 1,005.00 | 1,033.00 | 999.00 | 1,019.00 | 1,019.00 | 563,200 |
| Apr 11, 2025 | 939.00 | 992.00 | 936.00 | 990.00 | 990.00 | 765,600 |
| Apr 10, 2025 | 981.00 | 995.00 | 966.00 | 995.00 | 995.00 | 1,111,200 |
| Apr 9, 2025 | 936.00 | 949.00 | 922.00 | 936.00 | 936.00 | 868,000 |
| Apr 8, 2025 | 925.00 | 955.00 | 919.00 | 951.00 | 951.00 | 861,400 |
| Apr 7, 2025 | 899.00 | 920.00 | 867.00 | 900.00 | 900.00 | 939,000 |
| Apr 4, 2025 | 952.00 | 960.00 | 931.00 | 959.00 | 959.00 | 821,500 |
| Apr 3, 2025 | 980.00 | 1,000.00 | 967.00 | 997.00 | 997.00 | 752,700 |
| Apr 2, 2025 | 1,029.00 | 1,029.00 | 996.00 | 1,001.00 | 1,001.00 | 363,500 |
| Apr 1, 2025 | 1,018.00 | 1,029.00 | 1,009.00 | 1,010.00 | 1,010.00 | 478,800 |
| Mar 31, 2025 | 1,005.00 | 1,016.00 | 1,002.00 | 1,008.00 | 1,008.00 | 1,029,600 |
| Mar 28, 2025 | 10 Dividend | |||||
| Mar 28, 2025 | 1,044.00 | 1,046.00 | 1,022.00 | 1,025.00 | 1,025.00 | 840,800 |
| Mar 27, 2025 | 1,051.00 | 1,053.00 | 1,040.00 | 1,053.00 | 1,043.00 | 1,036,000 |
| Mar 26, 2025 | 1,047.00 | 1,052.00 | 1,037.00 | 1,044.00 | 1,034.09 | 682,400 |
| Mar 25, 2025 | 1,041.00 | 1,055.00 | 1,025.00 | 1,047.00 | 1,037.06 | 720,200 |
| Mar 24, 2025 | 1,059.00 | 1,065.00 | 1,036.00 | 1,042.00 | 1,032.10 | 754,000 |
| Mar 21, 2025 | 1,042.00 | 1,064.00 | 1,039.00 | 1,058.00 | 1,047.95 | 940,400 |
| Mar 19, 2025 | 1,047.00 | 1,053.00 | 1,038.00 | 1,042.00 | 1,032.10 | 555,400 |
| Mar 18, 2025 | 1,046.00 | 1,055.00 | 1,034.00 | 1,042.00 | 1,032.10 | 710,100 |
| Mar 17, 2025 | 1,035.00 | 1,038.00 | 1,016.00 | 1,030.00 | 1,020.22 | 577,600 |
| Mar 14, 2025 | 1,017.00 | 1,026.00 | 1,010.00 | 1,013.00 | 1,003.38 | 638,900 |
| Mar 13, 2025 | 1,026.00 | 1,038.00 | 1,022.00 | 1,025.00 | 1,015.27 | 529,700 |
| Mar 12, 2025 | 1,027.00 | 1,037.00 | 1,018.00 | 1,029.00 | 1,019.23 | 599,300 |
| Mar 11, 2025 | 1,065.00 | 1,065.00 | 1,031.00 | 1,036.00 | 1,026.16 | 658,200 |
| Mar 10, 2025 | 1,080.00 | 1,084.00 | 1,063.00 | 1,067.00 | 1,056.87 | 734,400 |
| Mar 7, 2025 | 1,068.00 | 1,079.00 | 1,064.00 | 1,070.00 | 1,059.84 | 891,700 |
| Mar 6, 2025 | 1,030.00 | 1,064.00 | 1,030.00 | 1,059.00 | 1,048.94 | 959,600 |
| Mar 5, 2025 | 1,013.00 | 1,019.00 | 1,007.00 | 1,016.00 | 1,006.35 | 446,200 |
| Mar 4, 2025 | 1,019.00 | 1,020.00 | 1,004.00 | 1,010.00 | 1,000.41 | 441,800 |
| Mar 3, 2025 | 1,011.00 | 1,018.00 | 1,007.00 | 1,014.00 | 1,004.37 | 465,000 |
| Feb 28, 2025 | 1,018.00 | 1,019.00 | 1,005.00 | 1,011.00 | 1,001.40 | 823,700 |
| Feb 27, 2025 | 1,009.00 | 1,020.00 | 1,001.00 | 1,019.00 | 1,009.32 | 540,100 |
| Feb 26, 2025 | 1,018.00 | 1,021.00 | 1,006.00 | 1,014.00 | 1,004.37 | 466,800 |
| Feb 25, 2025 | 1,018.00 | 1,019.00 | 1,004.00 | 1,008.00 | 998.43 | 594,400 |
| Feb 21, 2025 | 1,015.00 | 1,017.00 | 1,007.00 | 1,015.00 | 1,005.36 | 570,500 |
| Feb 20, 2025 | 1,036.00 | 1,036.00 | 1,006.00 | 1,016.00 | 1,006.35 | 667,300 |
| Feb 19, 2025 | 1,014.00 | 1,040.00 | 1,014.00 | 1,034.00 | 1,024.18 | 787,900 |
| Feb 18, 2025 | 1,007.00 | 1,010.00 | 992.00 | 999.00 | 989.51 | 497,000 |
| Feb 17, 2025 | 1,013.00 | 1,018.00 | 1,002.00 | 1,005.00 | 995.46 | 591,000 |
| Feb 14, 2025 | 1,033.00 | 1,034.00 | 1,003.00 | 1,010.00 | 1,000.41 | 750,000 |
| Feb 13, 2025 | 1,027.00 | 1,043.00 | 1,014.00 | 1,039.00 | 1,029.13 | 1,164,600 |
| Feb 12, 2025 | 995.00 | 1,026.00 | 992.00 | 1,024.00 | 1,014.28 | 1,784,100 |
| Feb 10, 2025 | 967.00 | 1,010.00 | 962.00 | 1,002.00 | 992.48 | 3,184,000 |
| Feb 7, 2025 | 889.00 | 924.00 | 886.00 | 919.00 | 910.27 | 1,635,300 |
| Feb 6, 2025 | 870.00 | 887.00 | 869.00 | 885.00 | 876.60 | 687,700 |
| Feb 5, 2025 | 862.00 | 872.00 | 862.00 | 867.00 | 858.77 | 572,300 |
| Feb 4, 2025 | 875.00 | 878.00 | 857.00 | 857.00 | 848.86 | 594,500 |
| Feb 3, 2025 | 882.00 | 882.00 | 867.00 | 869.00 | 860.75 | 883,600 |
| Jan 31, 2025 | 888.00 | 889.00 | 880.00 | 887.00 | 878.58 | 332,300 |
| Jan 30, 2025 | 890.00 | 891.00 | 878.00 | 888.00 | 879.57 | 398,700 |
| Jan 29, 2025 | 891.00 | 891.00 | 884.00 | 890.00 | 881.55 | 332,800 |
| Jan 28, 2025 | 900.00 | 902.00 | 891.00 | 893.00 | 884.52 | 390,300 |
| Jan 27, 2025 | 897.00 | 903.00 | 893.00 | 903.00 | 894.42 | 401,900 |
| Jan 24, 2025 | 892.00 | 895.00 | 884.00 | 886.00 | 877.59 | 388,000 |
| Jan 23, 2025 | 889.00 | 892.00 | 882.00 | 892.00 | 883.53 | 576,800 |
| Jan 22, 2025 | 903.00 | 903.00 | 889.00 | 890.00 | 881.55 | 548,200 |
| Jan 21, 2025 | 890.00 | 904.00 | 887.00 | 903.00 | 894.42 | 1,014,300 |
| Jan 20, 2025 | 881.00 | 895.00 | 880.00 | 890.00 | 881.55 | 616,800 |
| Jan 17, 2025 | 872.00 | 882.00 | 868.00 | 878.00 | 869.66 | 665,700 |
| Jan 16, 2025 | 864.00 | 873.00 | 859.00 | 869.00 | 860.75 | 614,800 |
| Jan 15, 2025 | 864.00 | 869.00 | 857.00 | 859.00 | 850.84 | 488,600 |
| Jan 14, 2025 | 855.00 | 860.00 | 850.00 | 858.00 | 849.85 | 694,800 |
| Jan 10, 2025 | 857.00 | 859.00 | 850.00 | 854.00 | 845.89 | 433,200 |
| Jan 9, 2025 | 857.00 | 858.00 | 849.00 | 851.00 | 842.92 | 480,200 |
| Jan 8, 2025 | 869.00 | 872.00 | 857.00 | 857.00 | 848.86 | 474,000 |
| Jan 7, 2025 | 888.00 | 888.00 | 867.00 | 871.00 | 862.73 | 628,600 |
| Jan 6, 2025 | 890.00 | 897.00 | 880.00 | 880.00 | 871.64 | 1,012,500 |
| Dec 30, 2024 | 873.00 | 878.00 | 866.00 | 871.00 | 862.73 | 1,662,600 |
| Dec 27, 2024 | 863.00 | 869.00 | 857.00 | 869.00 | 860.75 | 542,200 |
| Dec 26, 2024 | 860.00 | 867.00 | 860.00 | 866.00 | 857.78 | 625,200 |
| Dec 25, 2024 | 865.00 | 865.00 | 852.00 | 860.00 | 851.83 | 403,400 |
| Dec 24, 2024 | 848.00 | 861.00 | 846.00 | 860.00 | 851.83 | 473,400 |
| Dec 23, 2024 | 850.00 | 856.00 | 845.00 | 845.00 | 836.98 | 625,700 |
| Dec 20, 2024 | 838.00 | 857.00 | 835.00 | 848.00 | 839.95 | 905,300 |
| Dec 19, 2024 | 843.00 | 853.00 | 840.00 | 840.00 | 832.02 | 704,100 |
| Dec 18, 2024 | 850.00 | 855.00 | 848.00 | 848.00 | 839.95 | 585,000 |
| Dec 17, 2024 | 848.00 | 856.00 | 847.00 | 851.00 | 842.92 | 561,000 |
| Dec 16, 2024 | 858.00 | 862.00 | 848.00 | 850.00 | 841.93 | 717,800 |
| Dec 13, 2024 | 857.00 | 873.00 | 856.00 | 857.00 | 848.86 | 718,200 |
| Dec 12, 2024 | 869.00 | 872.00 | 861.00 | 868.00 | 859.76 | 754,200 |
| Dec 11, 2024 | 877.00 | 878.00 | 869.00 | 870.00 | 861.74 | 401,900 |
| Dec 10, 2024 | 887.00 | 887.00 | 873.00 | 876.00 | 867.68 | 241,800 |
| Dec 9, 2024 | 877.00 | 888.00 | 877.00 | 878.00 | 869.66 | 427,900 |
| Dec 6, 2024 | 875.00 | 878.00 | 869.00 | 872.00 | 863.72 | 387,600 |
| Dec 5, 2024 | 871.00 | 880.00 | 867.00 | 879.00 | 870.65 | 555,300 |
| Dec 4, 2024 | 871.00 | 873.00 | 866.00 | 870.00 | 861.74 | 449,400 |
| Dec 3, 2024 | 857.00 | 874.00 | 857.00 | 870.00 | 861.74 | 823,800 |
| Dec 2, 2024 | 865.00 | 866.00 | 857.00 | 861.00 | 852.82 | 551,400 |
| Nov 29, 2024 | 864.00 | 871.00 | 853.00 | 864.00 | 855.79 | 709,400 |
| Nov 28, 2024 | 853.00 | 861.00 | 850.00 | 854.00 | 845.89 | 394,500 |
| Nov 27, 2024 | 847.00 | 853.00 | 843.00 | 850.00 | 841.93 | 549,100 |
| Nov 26, 2024 | 860.00 | 861.00 | 843.00 | 848.00 | 839.95 | 480,900 |
| Nov 25, 2024 | 856.00 | 870.00 | 854.00 | 861.00 | 852.82 | 595,700 |
| Nov 22, 2024 | 847.00 | 852.00 | 843.00 | 848.00 | 839.95 | 463,300 |
| Nov 21, 2024 | 839.00 | 846.00 | 839.00 | 846.00 | 837.97 | 392,600 |
| Nov 20, 2024 | 840.00 | 844.00 | 837.00 | 841.00 | 833.01 | 558,000 |
| Nov 19, 2024 | 845.00 | 855.00 | 840.00 | 841.00 | 833.01 | 469,600 |
| Nov 18, 2024 | 838.00 | 844.00 | 835.00 | 842.00 | 834.00 | 379,300 |
| Nov 15, 2024 | 838.00 | 844.00 | 837.00 | 837.00 | 829.05 | 499,400 |
| Nov 14, 2024 | 851.00 | 854.00 | 832.00 | 832.00 | 824.10 | 858,700 |
| Nov 13, 2024 | 853.00 | 862.00 | 850.00 | 850.00 | 841.93 | 635,300 |
| Nov 12, 2024 | 861.00 | 868.00 | 852.00 | 854.00 | 845.89 | 658,400 |
| Nov 11, 2024 | 874.00 | 874.00 | 855.00 | 860.00 | 851.83 | 830,300 |
| Nov 8, 2024 | 901.00 | 906.00 | 872.00 | 872.00 | 863.72 | 935,300 |
| Nov 7, 2024 | 871.00 | 915.00 | 867.00 | 903.00 | 894.42 | 1,542,800 |
| Nov 6, 2024 | 889.00 | 909.00 | 878.00 | 891.00 | 882.54 | 1,248,200 |
| Nov 5, 2024 | 890.00 | 891.00 | 878.00 | 881.00 | 872.63 | 833,600 |
| Nov 1, 2024 | 895.00 | 897.00 | 890.00 | 890.00 | 881.55 | 408,100 |
| Oct 31, 2024 | 900.00 | 902.00 | 890.00 | 893.00 | 884.52 | 595,600 |
| Oct 30, 2024 | 905.00 | 907.00 | 898.00 | 902.00 | 893.43 | 1,457,500 |
| Oct 29, 2024 | 905.00 | 910.00 | 901.00 | 901.00 | 892.44 | 408,800 |
| Oct 28, 2024 | 889.00 | 902.00 | 887.00 | 901.00 | 892.44 | 464,400 |
| Oct 25, 2024 | 899.00 | 900.00 | 885.00 | 889.00 | 880.56 | 706,300 |
| Oct 24, 2024 | 900.00 | 901.00 | 892.00 | 897.00 | 888.48 | 608,500 |
| Oct 23, 2024 | 909.00 | 916.00 | 902.00 | 902.00 | 893.43 | 369,200 |
| Oct 22, 2024 | 920.00 | 920.00 | 903.00 | 908.00 | 899.38 | 542,200 |
| Oct 21, 2024 | 923.00 | 933.00 | 918.00 | 920.00 | 911.26 | 477,700 |
| Oct 18, 2024 | 935.00 | 935.00 | 922.00 | 922.00 | 913.24 | 386,100 |
| Oct 17, 2024 | 934.00 | 940.00 | 929.00 | 932.00 | 923.15 | 463,100 |
| Oct 16, 2024 | 948.00 | 949.00 | 932.00 | 932.00 | 923.15 | 526,600 |
| Oct 15, 2024 | 947.00 | 956.00 | 945.00 | 952.00 | 942.96 | 1,051,800 |
| Oct 11, 2024 | 948.00 | 950.00 | 939.00 | 939.00 | 930.08 | 369,900 |
| Oct 10, 2024 | 951.00 | 956.00 | 947.00 | 947.00 | 938.01 | 390,600 |
| Oct 9, 2024 | 955.00 | 957.00 | 943.00 | 956.00 | 946.92 | 474,300 |
| Oct 8, 2024 | 965.00 | 971.00 | 953.00 | 955.00 | 945.93 | 495,900 |
| Oct 7, 2024 | 986.00 | 986.00 | 965.00 | 980.00 | 970.69 | 508,000 |
| Oct 4, 2024 | 977.00 | 985.00 | 971.00 | 985.00 | 975.65 | 775,500 |
| Oct 3, 2024 | 986.00 | 989.00 | 960.00 | 965.00 | 955.84 | 938,000 |
| Oct 2, 2024 | 990.00 | 993.00 | 964.00 | 972.00 | 962.77 | 755,600 |
| Oct 1, 2024 | 974.00 | 999.00 | 973.00 | 997.00 | 987.53 | 886,800 |
| Sep 30, 2024 | 948.00 | 989.00 | 947.00 | 980.00 | 970.69 | 5,022,200 |
| Sep 27, 2024 | 951.00 | 959.00 | 947.00 | 959.00 | 949.89 | 1,029,200 |
| Sep 26, 2024 | 938.00 | 951.00 | 930.00 | 951.00 | 941.97 | 740,600 |
| Sep 25, 2024 | 939.00 | 940.00 | 922.00 | 937.00 | 928.10 | 637,400 |
| Sep 24, 2024 | 911.00 | 933.00 | 904.00 | 933.00 | 924.14 | 839,900 |
| Sep 20, 2024 | 916.00 | 923.00 | 905.00 | 905.00 | 896.41 | 831,500 |
| Sep 19, 2024 | 901.00 | 915.00 | 900.00 | 909.00 | 900.37 | 444,600 |
| Sep 18, 2024 | 901.00 | 905.00 | 893.00 | 899.00 | 890.46 | 413,600 |
| Sep 17, 2024 | 897.00 | 906.00 | 885.00 | 900.00 | 891.45 | 824,700 |
| Sep 13, 2024 | 901.00 | 904.00 | 883.00 | 884.00 | 875.60 | 638,300 |
| Sep 12, 2024 | 890.00 | 903.00 | 888.00 | 899.00 | 890.46 | 520,900 |
| Sep 11, 2024 | 899.00 | 900.00 | 877.00 | 881.00 | 872.63 | 811,000 |
| Sep 10, 2024 | 910.00 | 912.00 | 899.00 | 906.00 | 897.40 | 480,200 |
| Sep 9, 2024 | 902.00 | 918.00 | 895.00 | 914.00 | 905.32 | 588,600 |
| Sep 6, 2024 | 927.00 | 935.00 | 910.00 | 912.00 | 903.34 | 763,300 |
| Sep 5, 2024 | 903.00 | 937.00 | 901.00 | 924.00 | 915.23 | 1,322,800 |
| Sep 4, 2024 | 903.00 | 913.00 | 900.00 | 904.00 | 895.41 | 856,000 |
| Sep 3, 2024 | 918.00 | 932.00 | 910.00 | 915.00 | 906.31 | 1,134,300 |
| Sep 2, 2024 | 930.00 | 934.00 | 918.00 | 922.00 | 913.24 | 856,900 |
| Aug 30, 2024 | 930.00 | 934.00 | 921.00 | 925.00 | 916.22 | 856,700 |
| Aug 29, 2024 | 950.00 | 953.00 | 932.00 | 934.00 | 925.13 | 897,700 |
| Aug 28, 2024 | 966.00 | 970.00 | 950.00 | 954.00 | 944.94 | 720,500 |
| Aug 27, 2024 | 961.00 | 974.00 | 958.00 | 974.00 | 964.75 | 542,800 |
| Aug 26, 2024 | 945.00 | 964.00 | 941.00 | 960.00 | 950.88 | 740,700 |
| Aug 23, 2024 | 931.00 | 948.00 | 930.00 | 940.00 | 931.07 | 538,900 |
| Aug 22, 2024 | 933.00 | 933.00 | 924.00 | 931.00 | 922.16 | 362,900 |
| Aug 21, 2024 | 929.00 | 932.00 | 916.00 | 925.00 | 916.22 | 513,000 |
| Aug 20, 2024 | 925.00 | 938.00 | 918.00 | 934.00 | 925.13 | 530,800 |
| Aug 19, 2024 | 908.00 | 914.00 | 900.00 | 913.00 | 904.33 | 816,000 |
| Aug 16, 2024 | 901.00 | 914.00 | 901.00 | 910.00 | 901.36 | 648,300 |
| Aug 15, 2024 | 884.00 | 895.00 | 882.00 | 893.00 | 884.52 | 669,100 |
| Aug 14, 2024 | 881.00 | 899.00 | 876.00 | 883.00 | 874.61 | 996,000 |
| Aug 13, 2024 | 875.00 | 877.00 | 864.00 | 876.00 | 867.68 | 692,000 |
| Aug 9, 2024 | 886.00 | 886.00 | 859.00 | 875.00 | 866.69 | 1,169,000 |
| Aug 8, 2024 | 910.00 | 911.00 | 869.00 | 871.00 | 862.73 | 2,049,100 |
| Aug 7, 2024 | 863.00 | 887.00 | 856.00 | 865.00 | 856.79 | 1,034,600 |
| Aug 6, 2024 | 872.00 | 902.00 | 854.00 | 870.00 | 861.74 | 1,275,400 |
| Aug 5, 2024 | 859.00 | 877.00 | 820.00 | 827.00 | 819.15 | 1,852,500 |
| Aug 2, 2024 | 953.00 | 953.00 | 903.00 | 904.00 | 895.41 | 1,910,900 |
| Aug 1, 2024 | 975.00 | 984.00 | 956.00 | 983.00 | 973.66 | 1,347,300 |
| Jul 31, 2024 | 949.00 | 974.00 | 947.00 | 971.00 | 961.78 | 685,900 |
| Jul 30, 2024 | 962.00 | 965.00 | 946.00 | 949.00 | 939.99 | 349,100 |
| Jul 29, 2024 | 955.00 | 967.00 | 949.00 | 962.00 | 952.86 | 577,000 |
| Jul 26, 2024 | 953.00 | 954.00 | 942.00 | 949.00 | 939.99 | 514,100 |
| Jul 25, 2024 | 939.00 | 951.00 | 937.00 | 945.00 | 936.03 | 819,300 |
| Jul 24, 2024 | 961.00 | 961.00 | 938.00 | 938.00 | 929.09 | 650,100 |
| Jul 23, 2024 | 955.00 | 958.00 | 951.00 | 954.00 | 944.94 | 341,500 |
| Jul 22, 2024 | 967.00 | 971.00 | 952.00 | 958.00 | 948.90 | 444,800 |
| Jul 19, 2024 | 974.00 | 975.00 | 959.00 | 962.00 | 952.86 | 482,300 |
| Jul 18, 2024 | 977.00 | 984.00 | 973.00 | 974.00 | 964.75 | 557,600 |
| Jul 17, 2024 | 956.00 | 971.00 | 953.00 | 970.00 | 960.79 | 627,700 |
| Jul 16, 2024 | 963.00 | 963.00 | 945.00 | 946.00 | 937.02 | 592,800 |
| Jul 12, 2024 | 961.00 | 975.00 | 957.00 | 961.00 | 951.87 | 816,700 |
| Jul 11, 2024 | 940.00 | 961.00 | 938.00 | 959.00 | 949.89 | 1,076,600 |
| Jul 10, 2024 | 931.00 | 937.00 | 927.00 | 934.00 | 925.13 | 651,000 |
| Jul 9, 2024 | 925.00 | 935.00 | 923.00 | 929.00 | 920.18 | 653,500 |
| Jul 8, 2024 | 935.00 | 935.00 | 919.00 | 922.00 | 913.24 | 1,045,200 |
| Jul 5, 2024 | 934.00 | 938.00 | 927.00 | 931.00 | 922.16 | 743,800 |
| Jul 4, 2024 | 935.00 | 940.00 | 933.00 | 933.00 | 924.14 | 731,700 |
| Jul 3, 2024 | 944.00 | 946.00 | 933.00 | 934.00 | 925.13 | 1,109,300 |
| Jul 2, 2024 | 956.00 | 956.00 | 945.00 | 946.00 | 937.02 | 771,900 |
| Jul 1, 2024 | 973.00 | 976.00 | 954.00 | 955.00 | 945.93 | 496,100 |
| Jun 28, 2024 | 960.00 | 967.00 | 954.00 | 960.00 | 950.88 | 706,300 |
| Jun 27, 2024 | 963.00 | 968.00 | 958.00 | 962.00 | 952.86 | 501,600 |
| Jun 26, 2024 | 965.00 | 966.00 | 958.00 | 963.00 | 953.85 | 474,400 |
| Jun 25, 2024 | 965.00 | 967.00 | 959.00 | 964.00 | 954.85 | 682,600 |
| Jun 24, 2024 | 964.00 | 967.00 | 954.00 | 962.00 | 952.86 | 462,100 |
| Jun 21, 2024 | 965.00 | 971.00 | 959.00 | 959.00 | 949.89 | 1,080,100 |
| Jun 20, 2024 | 967.00 | 970.00 | 958.00 | 967.00 | 957.82 | 444,600 |
| Jun 19, 2024 | 962.00 | 970.00 | 958.00 | 970.00 | 960.79 | 342,000 |
| Jun 18, 2024 | 958.00 | 962.00 | 948.00 | 962.00 | 952.86 | 414,900 |
| Jun 17, 2024 | 950.00 | 954.00 | 941.00 | 954.00 | 944.94 | 635,800 |
| Jun 14, 2024 | 947.00 | 967.00 | 942.00 | 956.00 | 946.92 | 733,200 |
| Jun 13, 2024 | 965.00 | 968.00 | 953.00 | 955.00 | 945.93 | 425,100 |
| Jun 12, 2024 | 981.00 | 982.00 | 961.00 | 964.00 | 954.85 | 482,500 |
| Jun 11, 2024 | 978.00 | 986.00 | 977.00 | 983.00 | 973.66 | 461,300 |
| Jun 10, 2024 | 972.00 | 977.00 | 969.00 | 977.00 | 967.72 | 360,300 |
| Jun 7, 2024 | 972.00 | 976.00 | 961.00 | 967.00 | 957.82 | 352,300 |
| Jun 6, 2024 | 967.00 | 968.00 | 958.00 | 964.00 | 954.85 | 398,500 |
| Jun 5, 2024 | 969.00 | 972.00 | 963.00 | 965.00 | 955.84 | 586,200 |
| Jun 4, 2024 | 976.00 | 984.00 | 971.00 | 983.00 | 973.66 | 608,500 |
| Jun 3, 2024 | 982.00 | 992.00 | 978.00 | 989.00 | 979.61 | 601,800 |
| May 31, 2024 | 967.00 | 970.00 | 961.00 | 970.00 | 960.79 | 1,110,700 |
| May 30, 2024 | 939.00 | 962.00 | 932.00 | 960.00 | 950.88 | 1,233,200 |
| May 29, 2024 | 962.00 | 962.00 | 942.00 | 942.00 | 933.05 | 597,100 |
| May 28, 2024 | 951.00 | 968.00 | 948.00 | 959.00 | 949.89 | 755,000 |
| May 27, 2024 | 950.00 | 961.00 | 941.00 | 961.00 | 951.87 | 1,066,200 |
| May 24, 2024 | 967.00 | 977.00 | 962.00 | 967.00 | 957.82 | 887,700 |
| May 23, 2024 | 987.00 | 991.00 | 971.00 | 981.00 | 971.68 | 784,900 |