Tokyo - Delayed Quote JPY
DaikyoNishikawa Corporation (4246.T)
637.00
+2.00
+(0.31%)
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 | 635.00 | 640.00 | 634.00 | 637.00 | 637.00 | 93,800 |
| May 22, 2025 | 644.00 | 648.00 | 635.00 | 635.00 | 635.00 | 153,200 |
| May 21, 2025 | 640.00 | 646.00 | 640.00 | 645.00 | 645.00 | 164,700 |
| May 20, 2025 | 635.00 | 647.00 | 635.00 | 640.00 | 640.00 | 308,200 |
| May 19, 2025 | 627.00 | 634.00 | 624.00 | 631.00 | 631.00 | 169,000 |
| May 16, 2025 | 629.00 | 639.00 | 624.00 | 635.00 | 635.00 | 132,900 |
| May 15, 2025 | 639.00 | 645.00 | 629.00 | 629.00 | 629.00 | 216,500 |
| May 14, 2025 | 627.00 | 647.00 | 613.00 | 646.00 | 646.00 | 901,100 |
| May 13, 2025 | 575.00 | 578.00 | 568.00 | 573.00 | 573.00 | 130,200 |
| May 12, 2025 | 568.00 | 569.00 | 564.00 | 569.00 | 569.00 | 64,500 |
| May 9, 2025 | 562.00 | 569.00 | 562.00 | 566.00 | 566.00 | 128,400 |
| May 8, 2025 | 563.00 | 563.00 | 559.00 | 562.00 | 562.00 | 90,900 |
| May 7, 2025 | 566.00 | 566.00 | 560.00 | 563.00 | 563.00 | 77,900 |
| May 2, 2025 | 566.00 | 569.00 | 563.00 | 565.00 | 565.00 | 66,700 |
| May 1, 2025 | 565.00 | 566.00 | 562.00 | 566.00 | 566.00 | 61,200 |
| Apr 30, 2025 | 573.00 | 573.00 | 564.00 | 570.00 | 570.00 | 72,300 |
| Apr 28, 2025 | 569.00 | 574.00 | 565.00 | 571.00 | 571.00 | 92,900 |
| Apr 25, 2025 | 567.00 | 569.00 | 563.00 | 568.00 | 568.00 | 54,600 |
| Apr 24, 2025 | 563.00 | 568.00 | 558.00 | 560.00 | 560.00 | 100,400 |
| Apr 23, 2025 | 561.00 | 564.00 | 558.00 | 558.00 | 558.00 | 84,000 |
| Apr 22, 2025 | 550.00 | 556.00 | 549.00 | 553.00 | 553.00 | 74,200 |
| Apr 21, 2025 | 560.00 | 560.00 | 550.00 | 551.00 | 551.00 | 67,800 |
| Apr 18, 2025 | 550.00 | 561.00 | 548.00 | 561.00 | 561.00 | 121,400 |
| Apr 17, 2025 | 543.00 | 548.00 | 542.00 | 548.00 | 548.00 | 93,600 |
| Apr 16, 2025 | 550.00 | 552.00 | 543.00 | 544.00 | 544.00 | 68,700 |
| Apr 15, 2025 | 549.00 | 554.00 | 549.00 | 549.00 | 549.00 | 91,200 |
| Apr 14, 2025 | 550.00 | 552.00 | 544.00 | 545.00 | 545.00 | 98,500 |
| Apr 11, 2025 | 539.00 | 547.00 | 523.00 | 545.00 | 545.00 | 326,900 |
| Apr 10, 2025 | 548.00 | 548.00 | 538.00 | 541.00 | 541.00 | 195,200 |
| Apr 9, 2025 | 522.00 | 523.00 | 508.00 | 518.00 | 518.00 | 250,700 |
| Apr 8, 2025 | 526.00 | 549.00 | 518.00 | 540.00 | 540.00 | 287,600 |
| Apr 7, 2025 | 510.00 | 517.00 | 493.00 | 506.00 | 506.00 | 500,600 |
| Apr 4, 2025 | 555.00 | 556.00 | 531.00 | 540.00 | 540.00 | 372,100 |
| Apr 3, 2025 | 579.00 | 580.00 | 569.00 | 573.00 | 573.00 | 446,600 |
| Apr 2, 2025 | 597.00 | 597.00 | 590.00 | 596.00 | 596.00 | 159,100 |
| Apr 1, 2025 | 598.00 | 605.00 | 596.00 | 596.00 | 596.00 | 165,300 |
| Mar 31, 2025 | 603.00 | 605.00 | 594.00 | 598.00 | 598.00 | 299,100 |
| Mar 28, 2025 | 19 Dividend | |||||
| Mar 28, 2025 | 613.00 | 619.00 | 608.00 | 609.00 | 609.00 | 225,600 |
| Mar 27, 2025 | 629.00 | 635.00 | 625.00 | 635.00 | 616.00 | 287,100 |
| Mar 26, 2025 | 633.00 | 640.00 | 630.00 | 639.00 | 619.88 | 189,300 |
| Mar 25, 2025 | 629.00 | 632.00 | 626.00 | 631.00 | 612.12 | 149,900 |
| Mar 24, 2025 | 631.00 | 631.00 | 623.00 | 627.00 | 608.24 | 124,300 |
| Mar 21, 2025 | 630.00 | 635.00 | 629.00 | 630.00 | 611.15 | 154,100 |
| Mar 19, 2025 | 626.00 | 632.00 | 625.00 | 631.00 | 612.12 | 150,100 |
| Mar 18, 2025 | 620.00 | 624.00 | 618.00 | 623.00 | 604.36 | 197,300 |
| Mar 17, 2025 | 619.00 | 621.00 | 616.00 | 620.00 | 601.45 | 129,400 |
| Mar 14, 2025 | 618.00 | 620.00 | 616.00 | 617.00 | 598.54 | 130,900 |
| Mar 13, 2025 | 622.00 | 623.00 | 618.00 | 622.00 | 603.39 | 89,200 |
| Mar 12, 2025 | 618.00 | 622.00 | 616.00 | 621.00 | 602.42 | 123,000 |
| Mar 11, 2025 | 616.00 | 622.00 | 614.00 | 622.00 | 603.39 | 178,300 |
| Mar 10, 2025 | 629.00 | 629.00 | 619.00 | 623.00 | 604.36 | 102,200 |
| Mar 7, 2025 | 619.00 | 626.00 | 616.00 | 626.00 | 607.27 | 100,800 |
| Mar 6, 2025 | 624.00 | 629.00 | 622.00 | 624.00 | 605.33 | 165,700 |
| Mar 5, 2025 | 620.00 | 621.00 | 616.00 | 616.00 | 597.57 | 91,900 |
| Mar 4, 2025 | 619.00 | 619.00 | 615.00 | 618.00 | 599.51 | 90,200 |
| Mar 3, 2025 | 623.00 | 625.00 | 619.00 | 621.00 | 602.42 | 72,800 |
| Feb 28, 2025 | 618.00 | 622.00 | 612.00 | 617.00 | 598.54 | 89,300 |
| Feb 27, 2025 | 607.00 | 619.00 | 607.00 | 618.00 | 599.51 | 59,100 |
| Feb 26, 2025 | 610.00 | 610.00 | 605.00 | 609.00 | 590.78 | 79,000 |
| Feb 25, 2025 | 606.00 | 612.00 | 604.00 | 609.00 | 590.78 | 101,600 |
| Feb 21, 2025 | 607.00 | 610.00 | 605.00 | 607.00 | 588.84 | 115,400 |
| Feb 20, 2025 | 614.00 | 614.00 | 608.00 | 608.00 | 589.81 | 163,200 |
| Feb 19, 2025 | 618.00 | 621.00 | 612.00 | 613.00 | 594.66 | 113,100 |
| Feb 18, 2025 | 618.00 | 619.00 | 614.00 | 618.00 | 599.51 | 97,800 |
| Feb 17, 2025 | 621.00 | 622.00 | 616.00 | 616.00 | 597.57 | 126,500 |
| Feb 14, 2025 | 621.00 | 626.00 | 614.00 | 618.00 | 599.51 | 320,300 |
| Feb 13, 2025 | 644.00 | 646.00 | 638.00 | 640.00 | 620.85 | 123,100 |
| Feb 12, 2025 | 645.00 | 645.00 | 631.00 | 638.00 | 618.91 | 155,400 |
| Feb 10, 2025 | 633.00 | 639.00 | 632.00 | 636.00 | 616.97 | 56,600 |
| Feb 7, 2025 | 629.00 | 637.00 | 628.00 | 632.00 | 613.09 | 53,100 |
| Feb 6, 2025 | 630.00 | 632.00 | 626.00 | 632.00 | 613.09 | 51,600 |
| Feb 5, 2025 | 624.00 | 630.00 | 622.00 | 628.00 | 609.21 | 69,600 |
| Feb 4, 2025 | 631.00 | 631.00 | 623.00 | 623.00 | 604.36 | 63,300 |
| Feb 3, 2025 | 636.00 | 636.00 | 621.00 | 621.00 | 602.42 | 155,800 |
| Jan 31, 2025 | 637.00 | 639.00 | 632.00 | 637.00 | 617.94 | 59,400 |
| Jan 30, 2025 | 630.00 | 639.00 | 630.00 | 639.00 | 619.88 | 101,000 |
| Jan 29, 2025 | 630.00 | 634.00 | 628.00 | 630.00 | 611.15 | 50,900 |
| Jan 28, 2025 | 628.00 | 634.00 | 628.00 | 628.00 | 609.21 | 95,000 |
| Jan 27, 2025 | 622.00 | 629.00 | 622.00 | 628.00 | 609.21 | 85,000 |
| Jan 24, 2025 | 620.00 | 623.00 | 615.00 | 617.00 | 598.54 | 111,000 |
| Jan 23, 2025 | 620.00 | 621.00 | 614.00 | 616.00 | 597.57 | 65,100 |
| Jan 22, 2025 | 621.00 | 625.00 | 619.00 | 619.00 | 600.48 | 70,700 |
| Jan 21, 2025 | 621.00 | 628.00 | 619.00 | 621.00 | 602.42 | 70,000 |
| Jan 20, 2025 | 619.00 | 624.00 | 617.00 | 620.00 | 601.45 | 59,200 |
| Jan 17, 2025 | 614.00 | 620.00 | 610.00 | 616.00 | 597.57 | 104,700 |
| Jan 16, 2025 | 621.00 | 622.00 | 614.00 | 614.00 | 595.63 | 87,900 |
| Jan 15, 2025 | 620.00 | 623.00 | 617.00 | 620.00 | 601.45 | 55,600 |
| Jan 14, 2025 | 624.00 | 626.00 | 615.00 | 621.00 | 602.42 | 111,400 |
| Jan 10, 2025 | 627.00 | 630.00 | 624.00 | 625.00 | 606.30 | 73,200 |
| Jan 9, 2025 | 637.00 | 637.00 | 627.00 | 627.00 | 608.24 | 117,800 |
| Jan 8, 2025 | 644.00 | 647.00 | 639.00 | 640.00 | 620.85 | 86,000 |
| Jan 7, 2025 | 644.00 | 645.00 | 637.00 | 645.00 | 625.70 | 130,800 |
| Jan 6, 2025 | 647.00 | 647.00 | 635.00 | 642.00 | 622.79 | 176,800 |
| Dec 30, 2024 | 644.00 | 648.00 | 640.00 | 645.00 | 625.70 | 171,600 |
| Dec 27, 2024 | 640.00 | 645.00 | 637.00 | 645.00 | 625.70 | 182,600 |
| Dec 26, 2024 | 627.00 | 640.00 | 627.00 | 640.00 | 620.85 | 329,100 |
| Dec 25, 2024 | 625.00 | 628.00 | 620.00 | 627.00 | 608.24 | 128,700 |
| Dec 24, 2024 | 617.00 | 622.00 | 616.00 | 622.00 | 603.39 | 67,200 |
| Dec 23, 2024 | 613.00 | 618.00 | 608.00 | 617.00 | 598.54 | 113,900 |
| Dec 20, 2024 | 622.00 | 622.00 | 610.00 | 610.00 | 591.75 | 157,700 |
| Dec 19, 2024 | 606.00 | 615.00 | 604.00 | 615.00 | 596.60 | 136,500 |
| Dec 18, 2024 | 608.00 | 614.00 | 606.00 | 611.00 | 592.72 | 145,900 |
| Dec 17, 2024 | 610.00 | 613.00 | 606.00 | 611.00 | 592.72 | 160,700 |
| Dec 16, 2024 | 608.00 | 612.00 | 605.00 | 609.00 | 590.78 | 138,100 |
| Dec 13, 2024 | 601.00 | 608.00 | 598.00 | 608.00 | 589.81 | 222,100 |
| Dec 12, 2024 | 612.00 | 613.00 | 606.00 | 606.00 | 587.87 | 167,300 |
| Dec 11, 2024 | 614.00 | 614.00 | 607.00 | 609.00 | 590.78 | 155,200 |
| Dec 10, 2024 | 608.00 | 614.00 | 608.00 | 611.00 | 592.72 | 92,800 |
| Dec 9, 2024 | 605.00 | 614.00 | 604.00 | 609.00 | 590.78 | 243,500 |
| Dec 6, 2024 | 601.00 | 602.00 | 597.00 | 601.00 | 583.02 | 101,000 |
| Dec 5, 2024 | 604.00 | 604.00 | 596.00 | 600.00 | 582.05 | 207,300 |
| Dec 4, 2024 | 610.00 | 611.00 | 597.00 | 599.00 | 581.08 | 282,600 |
| Dec 3, 2024 | 611.00 | 615.00 | 609.00 | 611.00 | 592.72 | 133,500 |
| Dec 2, 2024 | 609.00 | 613.00 | 608.00 | 610.00 | 591.75 | 130,100 |
| Nov 29, 2024 | 613.00 | 613.00 | 608.00 | 609.00 | 590.78 | 66,100 |
| Nov 28, 2024 | 605.00 | 615.00 | 602.00 | 613.00 | 594.66 | 154,900 |
| Nov 27, 2024 | 626.00 | 626.00 | 607.00 | 611.00 | 592.72 | 208,200 |
| Nov 26, 2024 | 628.00 | 628.00 | 617.00 | 626.00 | 607.27 | 116,500 |
| Nov 25, 2024 | 629.00 | 629.00 | 624.00 | 626.00 | 607.27 | 87,600 |
| Nov 22, 2024 | 625.00 | 628.00 | 622.00 | 627.00 | 608.24 | 105,600 |
| Nov 21, 2024 | 626.00 | 627.00 | 620.00 | 622.00 | 603.39 | 77,400 |
| Nov 20, 2024 | 630.00 | 632.00 | 622.00 | 627.00 | 608.24 | 132,300 |
| Nov 19, 2024 | 630.00 | 631.00 | 623.00 | 631.00 | 612.12 | 121,400 |
| Nov 18, 2024 | 618.00 | 628.00 | 617.00 | 628.00 | 609.21 | 150,200 |
| Nov 15, 2024 | 615.00 | 620.00 | 614.00 | 617.00 | 598.54 | 119,900 |
| Nov 14, 2024 | 616.00 | 621.00 | 615.00 | 618.00 | 599.51 | 144,200 |
| Nov 13, 2024 | 614.00 | 618.00 | 611.00 | 614.00 | 595.63 | 153,500 |
| Nov 12, 2024 | 613.00 | 617.00 | 610.00 | 613.00 | 594.66 | 140,900 |
| Nov 11, 2024 | 608.00 | 610.00 | 602.00 | 606.00 | 587.87 | 213,500 |
| Nov 8, 2024 | 622.00 | 626.00 | 608.00 | 608.00 | 589.81 | 590,700 |
| Nov 7, 2024 | 641.00 | 649.00 | 638.00 | 648.00 | 628.61 | 251,600 |
| Nov 6, 2024 | 634.00 | 642.00 | 634.00 | 636.00 | 616.97 | 187,700 |
| Nov 5, 2024 | 634.00 | 634.00 | 626.00 | 634.00 | 615.03 | 130,700 |
| Nov 1, 2024 | 634.00 | 636.00 | 628.00 | 628.00 | 609.21 | 149,300 |
| Oct 31, 2024 | 638.00 | 644.00 | 637.00 | 640.00 | 620.85 | 149,200 |
| Oct 30, 2024 | 631.00 | 644.00 | 631.00 | 644.00 | 624.73 | 735,000 |
| Oct 29, 2024 | 629.00 | 636.00 | 629.00 | 635.00 | 616.00 | 77,000 |
| Oct 28, 2024 | 618.00 | 631.00 | 615.00 | 629.00 | 610.18 | 133,900 |
| Oct 25, 2024 | 622.00 | 625.00 | 615.00 | 616.00 | 597.57 | 130,100 |
| Oct 24, 2024 | 626.00 | 626.00 | 616.00 | 622.00 | 603.39 | 236,200 |
| Oct 23, 2024 | 629.00 | 638.00 | 629.00 | 631.00 | 612.12 | 155,400 |
| Oct 22, 2024 | 629.00 | 631.00 | 626.00 | 628.00 | 609.21 | 130,700 |
| Oct 21, 2024 | 623.00 | 632.00 | 622.00 | 629.00 | 610.18 | 125,200 |
| Oct 18, 2024 | 634.00 | 634.00 | 623.00 | 624.00 | 605.33 | 165,400 |
| Oct 17, 2024 | 626.00 | 634.00 | 626.00 | 627.00 | 608.24 | 102,100 |
| Oct 16, 2024 | 628.00 | 632.00 | 622.00 | 624.00 | 605.33 | 197,600 |
| Oct 15, 2024 | 635.00 | 635.00 | 628.00 | 630.00 | 611.15 | 118,200 |
| Oct 11, 2024 | 633.00 | 637.00 | 631.00 | 632.00 | 613.09 | 71,800 |
| Oct 10, 2024 | 637.00 | 637.00 | 631.00 | 634.00 | 615.03 | 102,000 |
| Oct 9, 2024 | 640.00 | 640.00 | 632.00 | 633.00 | 614.06 | 150,000 |
| Oct 8, 2024 | 643.00 | 643.00 | 636.00 | 637.00 | 617.94 | 163,800 |
| Oct 7, 2024 | 654.00 | 654.00 | 645.00 | 649.00 | 629.58 | 129,800 |
| Oct 4, 2024 | 641.00 | 646.00 | 641.00 | 644.00 | 624.73 | 77,800 |
| Oct 3, 2024 | 641.00 | 647.00 | 640.00 | 643.00 | 623.76 | 172,900 |
| Oct 2, 2024 | 635.00 | 643.00 | 632.00 | 635.00 | 616.00 | 170,900 |
| Oct 1, 2024 | 644.00 | 645.00 | 635.00 | 640.00 | 620.85 | 135,400 |
| Sep 30, 2024 | 641.00 | 645.00 | 633.00 | 639.00 | 619.88 | 191,500 |
| Sep 27, 2024 | 17 Dividend | |||||
| Sep 27, 2024 | 650.00 | 660.00 | 643.00 | 658.00 | 638.31 | 278,800 |
| Sep 26, 2024 | 659.00 | 664.00 | 654.00 | 664.00 | 627.64 | 362,800 |
| Sep 25, 2024 | 659.00 | 662.00 | 653.00 | 659.00 | 622.91 | 143,200 |
| Sep 24, 2024 | 667.00 | 670.00 | 659.00 | 659.00 | 622.91 | 179,500 |
| Sep 20, 2024 | 661.00 | 670.00 | 653.00 | 663.00 | 626.70 | 229,000 |
| Sep 19, 2024 | 655.00 | 659.00 | 650.00 | 657.00 | 621.02 | 106,500 |
| Sep 18, 2024 | 653.00 | 655.00 | 646.00 | 650.00 | 614.41 | 123,300 |
| Sep 17, 2024 | 651.00 | 655.00 | 642.00 | 653.00 | 617.24 | 165,900 |
| Sep 13, 2024 | 640.00 | 649.00 | 640.00 | 646.00 | 610.63 | 139,400 |
| Sep 12, 2024 | 648.00 | 649.00 | 640.00 | 649.00 | 613.46 | 104,200 |
| Sep 11, 2024 | 647.00 | 648.00 | 631.00 | 638.00 | 603.06 | 232,300 |
| Sep 10, 2024 | 656.00 | 658.00 | 650.00 | 651.00 | 615.35 | 109,800 |
| Sep 9, 2024 | 647.00 | 659.00 | 641.00 | 655.00 | 619.13 | 155,600 |
| Sep 6, 2024 | 665.00 | 669.00 | 655.00 | 657.00 | 621.02 | 144,900 |
| Sep 5, 2024 | 668.00 | 674.00 | 655.00 | 665.00 | 628.59 | 206,800 |
| Sep 4, 2024 | 678.00 | 681.00 | 668.00 | 668.00 | 631.42 | 353,000 |
| Sep 3, 2024 | 697.00 | 701.00 | 688.00 | 691.00 | 653.16 | 151,500 |
| Sep 2, 2024 | 700.00 | 701.00 | 690.00 | 691.00 | 653.16 | 131,200 |
| Aug 30, 2024 | 694.00 | 699.00 | 691.00 | 695.00 | 656.94 | 151,300 |
| Aug 29, 2024 | 689.00 | 693.00 | 685.00 | 687.00 | 649.38 | 105,500 |
| Aug 28, 2024 | 689.00 | 692.00 | 685.00 | 692.00 | 654.11 | 73,100 |
| Aug 27, 2024 | 683.00 | 693.00 | 681.00 | 693.00 | 655.05 | 84,100 |
| Aug 26, 2024 | 691.00 | 692.00 | 678.00 | 681.00 | 643.71 | 187,000 |
| Aug 23, 2024 | 699.00 | 701.00 | 691.00 | 696.00 | 657.89 | 109,700 |
| Aug 22, 2024 | 693.00 | 699.00 | 692.00 | 699.00 | 660.72 | 57,500 |
| Aug 21, 2024 | 688.00 | 695.00 | 687.00 | 693.00 | 655.05 | 91,500 |
| Aug 20, 2024 | 698.00 | 701.00 | 695.00 | 700.00 | 661.67 | 105,600 |
| Aug 19, 2024 | 694.00 | 703.00 | 687.00 | 687.00 | 649.38 | 163,700 |
| Aug 16, 2024 | 694.00 | 698.00 | 691.00 | 698.00 | 659.78 | 107,800 |
| Aug 15, 2024 | 687.00 | 691.00 | 682.00 | 685.00 | 647.49 | 96,600 |
| Aug 14, 2024 | 687.00 | 688.00 | 678.00 | 688.00 | 650.33 | 106,000 |
| Aug 13, 2024 | 681.00 | 684.00 | 668.00 | 684.00 | 646.55 | 221,800 |
| Aug 9, 2024 | 677.00 | 687.00 | 666.00 | 679.00 | 641.82 | 557,000 |
| Aug 8, 2024 | 600.00 | 613.00 | 596.00 | 597.00 | 564.31 | 248,500 |
| Aug 7, 2024 | 587.00 | 625.00 | 586.00 | 603.00 | 569.98 | 304,300 |
| Aug 6, 2024 | 578.00 | 613.00 | 578.00 | 591.00 | 558.64 | 715,700 |
| Aug 5, 2024 | 604.00 | 604.00 | 551.00 | 558.00 | 527.45 | 511,300 |
| Aug 2, 2024 | 660.00 | 660.00 | 641.00 | 643.00 | 607.79 | 388,600 |
| Aug 1, 2024 | 691.00 | 691.00 | 672.00 | 674.00 | 637.09 | 280,200 |
| Jul 31, 2024 | 688.00 | 702.00 | 686.00 | 700.00 | 661.67 | 138,800 |
| Jul 30, 2024 | 694.00 | 696.00 | 687.00 | 690.00 | 652.22 | 151,500 |
| Jul 29, 2024 | 697.00 | 699.00 | 692.00 | 697.00 | 658.83 | 70,300 |
| Jul 26, 2024 | 689.00 | 693.00 | 687.00 | 687.00 | 649.38 | 72,300 |
| Jul 25, 2024 | 690.00 | 693.00 | 683.00 | 686.00 | 648.44 | 171,500 |
| Jul 24, 2024 | 703.00 | 704.00 | 692.00 | 692.00 | 654.11 | 116,700 |
| Jul 23, 2024 | 705.00 | 709.00 | 702.00 | 705.00 | 666.40 | 58,300 |
| Jul 22, 2024 | 705.00 | 705.00 | 699.00 | 700.00 | 661.67 | 78,100 |
| Jul 19, 2024 | 712.00 | 713.00 | 702.00 | 703.00 | 664.51 | 167,500 |
| Jul 18, 2024 | 711.00 | 718.00 | 711.00 | 716.00 | 676.79 | 104,500 |
| Jul 17, 2024 | 715.00 | 717.00 | 710.00 | 712.00 | 673.01 | 110,000 |
| Jul 16, 2024 | 705.00 | 713.00 | 699.00 | 709.00 | 670.18 | 213,300 |
| Jul 12, 2024 | 693.00 | 700.00 | 690.00 | 698.00 | 659.78 | 139,000 |
| Jul 11, 2024 | 695.00 | 697.00 | 692.00 | 697.00 | 658.83 | 77,300 |
| Jul 10, 2024 | 689.00 | 690.00 | 685.00 | 689.00 | 651.27 | 166,500 |
| Jul 9, 2024 | 696.00 | 699.00 | 687.00 | 689.00 | 651.27 | 168,900 |
| Jul 8, 2024 | 708.00 | 708.00 | 696.00 | 696.00 | 657.89 | 156,400 |
| Jul 5, 2024 | 722.00 | 723.00 | 707.00 | 707.00 | 668.29 | 100,400 |
| Jul 4, 2024 | 717.00 | 721.00 | 715.00 | 721.00 | 681.52 | 108,200 |
| Jul 3, 2024 | 715.00 | 718.00 | 712.00 | 714.00 | 674.90 | 111,300 |
| Jul 2, 2024 | 712.00 | 716.00 | 711.00 | 714.00 | 674.90 | 130,600 |
| Jul 1, 2024 | 708.00 | 711.00 | 705.00 | 709.00 | 670.18 | 155,300 |
| Jun 28, 2024 | 702.00 | 703.00 | 697.00 | 703.00 | 664.51 | 126,300 |
| Jun 27, 2024 | 702.00 | 704.00 | 700.00 | 702.00 | 663.56 | 115,800 |
| Jun 26, 2024 | 701.00 | 703.00 | 699.00 | 702.00 | 663.56 | 85,500 |
| Jun 25, 2024 | 690.00 | 701.00 | 690.00 | 700.00 | 661.67 | 177,900 |
| Jun 24, 2024 | 680.00 | 686.00 | 677.00 | 686.00 | 648.44 | 195,100 |
| Jun 21, 2024 | 685.00 | 689.00 | 682.00 | 682.00 | 644.66 | 127,500 |
| Jun 20, 2024 | 680.00 | 684.00 | 678.00 | 681.00 | 643.71 | 87,000 |
| Jun 19, 2024 | 673.00 | 682.00 | 673.00 | 681.00 | 643.71 | 159,600 |
| Jun 18, 2024 | 674.00 | 684.00 | 673.00 | 675.00 | 638.04 | 129,900 |
| Jun 17, 2024 | 680.00 | 680.00 | 665.00 | 670.00 | 633.31 | 217,600 |
| Jun 14, 2024 | 674.00 | 680.00 | 673.00 | 678.00 | 640.87 | 157,200 |
| Jun 13, 2024 | 683.00 | 684.00 | 674.00 | 674.00 | 637.09 | 270,700 |
| Jun 12, 2024 | 692.00 | 693.00 | 685.00 | 685.00 | 647.49 | 95,600 |
| Jun 11, 2024 | 695.00 | 697.00 | 692.00 | 692.00 | 654.11 | 129,000 |
| Jun 10, 2024 | 687.00 | 697.00 | 687.00 | 695.00 | 656.94 | 74,500 |
| Jun 7, 2024 | 682.00 | 691.00 | 682.00 | 690.00 | 652.22 | 178,800 |
| Jun 6, 2024 | 686.00 | 687.00 | 678.00 | 681.00 | 643.71 | 215,900 |
| Jun 5, 2024 | 691.00 | 691.00 | 684.00 | 685.00 | 647.49 | 242,900 |
| Jun 4, 2024 | 696.00 | 700.00 | 693.00 | 694.00 | 656.00 | 120,700 |
| Jun 3, 2024 | 700.00 | 705.00 | 699.00 | 700.00 | 661.67 | 88,400 |
| May 31, 2024 | 695.00 | 698.00 | 692.00 | 696.00 | 657.89 | 87,000 |
| May 30, 2024 | 689.00 | 692.00 | 683.00 | 692.00 | 654.11 | 140,500 |
| May 29, 2024 | 695.00 | 697.00 | 690.00 | 690.00 | 652.22 | 102,600 |
| May 28, 2024 | 698.00 | 703.00 | 695.00 | 695.00 | 656.94 | 133,400 |
| May 27, 2024 | 697.00 | 698.00 | 690.00 | 692.00 | 654.11 | 144,600 |
| May 24, 2024 | 692.00 | 700.00 | 690.00 | 696.00 | 657.89 | 94,200 |
| May 23, 2024 | 693.00 | 698.00 | 691.00 | 697.00 | 658.83 | 97,100 |