Tokyo - Delayed Quote JPY
Delta-Fly Pharma, Inc. (4598.T)
647.00
+44.00
+(7.30%)
At close: May 30 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 30, 2025 | 599.00 | 652.00 | 599.00 | 647.00 | 647.00 | 908,900 |
| May 29, 2025 | 603.00 | 623.00 | 586.00 | 603.00 | 603.00 | 463,200 |
| May 28, 2025 | 594.00 | 607.00 | 583.00 | 603.00 | 603.00 | 482,400 |
| May 27, 2025 | 570.00 | 610.00 | 552.00 | 604.00 | 604.00 | 842,100 |
| May 26, 2025 | 578.00 | 597.00 | 568.00 | 570.00 | 570.00 | 624,600 |
| May 23, 2025 | 583.00 | 587.00 | 560.00 | 572.00 | 572.00 | 451,400 |
| May 22, 2025 | 524.00 | 566.00 | 515.00 | 555.00 | 555.00 | 495,200 |
| May 21, 2025 | 524.00 | 543.00 | 522.00 | 526.00 | 526.00 | 327,900 |
| May 20, 2025 | 529.00 | 537.00 | 519.00 | 533.00 | 533.00 | 263,800 |
| May 19, 2025 | 516.00 | 543.00 | 504.00 | 524.00 | 524.00 | 469,000 |
| May 16, 2025 | 481.00 | 531.00 | 480.00 | 516.00 | 516.00 | 1,351,200 |
| May 15, 2025 | 465.00 | 477.00 | 460.00 | 477.00 | 477.00 | 159,300 |
| May 14, 2025 | 460.00 | 472.00 | 460.00 | 469.00 | 469.00 | 125,800 |
| May 13, 2025 | 459.00 | 466.00 | 455.00 | 460.00 | 460.00 | 109,600 |
| May 12, 2025 | 467.00 | 467.00 | 452.00 | 455.00 | 455.00 | 131,900 |
| May 9, 2025 | 458.00 | 475.00 | 458.00 | 472.00 | 472.00 | 203,600 |
| May 8, 2025 | 456.00 | 457.00 | 445.00 | 456.00 | 456.00 | 114,300 |
| May 7, 2025 | 456.00 | 457.00 | 444.00 | 455.00 | 455.00 | 134,900 |
| May 2, 2025 | 459.00 | 460.00 | 452.00 | 456.00 | 456.00 | 136,600 |
| May 1, 2025 | 468.00 | 472.00 | 455.00 | 456.00 | 456.00 | 192,800 |
| Apr 30, 2025 | 472.00 | 477.00 | 461.00 | 472.00 | 472.00 | 138,800 |
| Apr 28, 2025 | 487.00 | 495.00 | 468.00 | 468.00 | 468.00 | 201,600 |
| Apr 25, 2025 | 455.00 | 490.00 | 455.00 | 490.00 | 490.00 | 321,900 |
| Apr 24, 2025 | 446.00 | 452.00 | 445.00 | 452.00 | 452.00 | 95,400 |
| Apr 23, 2025 | 453.00 | 455.00 | 440.00 | 446.00 | 446.00 | 191,100 |
| Apr 22, 2025 | 440.00 | 450.00 | 435.00 | 444.00 | 444.00 | 224,400 |
| Apr 21, 2025 | 456.00 | 459.00 | 440.00 | 442.00 | 442.00 | 221,300 |
| Apr 18, 2025 | 436.00 | 466.00 | 436.00 | 456.00 | 456.00 | 402,300 |
| Apr 17, 2025 | 430.00 | 439.00 | 429.00 | 435.00 | 435.00 | 210,200 |
| Apr 16, 2025 | 462.00 | 464.00 | 428.00 | 430.00 | 430.00 | 581,500 |
| Apr 15, 2025 | 472.00 | 477.00 | 450.00 | 460.00 | 460.00 | 826,300 |
| Apr 14, 2025 | 495.00 | 509.00 | 493.00 | 496.00 | 496.00 | 172,200 |
| Apr 11, 2025 | 469.00 | 493.00 | 458.00 | 487.00 | 487.00 | 201,400 |
| Apr 10, 2025 | 494.00 | 499.00 | 476.00 | 479.00 | 479.00 | 222,600 |
| Apr 9, 2025 | 462.00 | 468.00 | 430.00 | 462.00 | 462.00 | 369,200 |
| Apr 8, 2025 | 449.00 | 482.00 | 447.00 | 478.00 | 478.00 | 388,100 |
| Apr 7, 2025 | 420.00 | 440.00 | 403.00 | 409.00 | 409.00 | 820,500 |
| Apr 4, 2025 | 532.00 | 540.00 | 485.00 | 502.00 | 502.00 | 773,700 |
| Apr 3, 2025 | 532.00 | 567.00 | 531.00 | 542.00 | 542.00 | 391,400 |
| Apr 2, 2025 | 577.00 | 610.00 | 568.00 | 572.00 | 572.00 | 508,200 |
| Apr 1, 2025 | 570.00 | 581.00 | 554.00 | 558.00 | 558.00 | 231,500 |
| Mar 31, 2025 | 565.00 | 576.00 | 555.00 | 575.00 | 575.00 | 188,500 |
| Mar 28, 2025 | 565.00 | 585.00 | 565.00 | 582.00 | 582.00 | 190,200 |
| Mar 27, 2025 | 575.00 | 577.00 | 556.00 | 560.00 | 560.00 | 220,600 |
| Mar 26, 2025 | 591.00 | 602.00 | 565.00 | 568.00 | 568.00 | 255,300 |
| Mar 25, 2025 | 601.00 | 610.00 | 583.00 | 590.00 | 590.00 | 377,900 |
| Mar 24, 2025 | 603.00 | 605.00 | 581.00 | 581.00 | 581.00 | 203,800 |
| Mar 21, 2025 | 594.00 | 610.00 | 586.00 | 610.00 | 610.00 | 207,400 |
| Mar 19, 2025 | 589.00 | 612.00 | 589.00 | 596.00 | 596.00 | 142,800 |
| Mar 18, 2025 | 587.00 | 595.00 | 586.00 | 590.00 | 590.00 | 108,300 |
| Mar 17, 2025 | 589.00 | 595.00 | 577.00 | 591.00 | 591.00 | 114,600 |
| Mar 14, 2025 | 580.00 | 600.00 | 577.00 | 599.00 | 599.00 | 142,300 |
| Mar 13, 2025 | 579.00 | 589.00 | 575.00 | 581.00 | 581.00 | 119,500 |
| Mar 12, 2025 | 555.00 | 586.00 | 553.00 | 575.00 | 575.00 | 171,300 |
| Mar 11, 2025 | 554.00 | 559.00 | 544.00 | 555.00 | 555.00 | 259,700 |
| Mar 10, 2025 | 560.00 | 564.00 | 546.00 | 564.00 | 564.00 | 268,600 |
| Mar 7, 2025 | 560.00 | 575.00 | 553.00 | 563.00 | 563.00 | 202,600 |
| Mar 6, 2025 | 570.00 | 574.00 | 552.00 | 570.00 | 570.00 | 305,800 |
| Mar 5, 2025 | 613.00 | 628.00 | 543.00 | 577.00 | 577.00 | 936,500 |
| Mar 4, 2025 | 598.00 | 627.00 | 588.00 | 608.00 | 608.00 | 525,500 |
| Mar 3, 2025 | 614.00 | 635.00 | 610.00 | 614.00 | 614.00 | 283,900 |
| Feb 28, 2025 | 621.00 | 625.00 | 586.00 | 607.00 | 607.00 | 527,600 |
| Feb 27, 2025 | 630.00 | 645.00 | 616.00 | 631.00 | 631.00 | 281,200 |
| Feb 26, 2025 | 619.00 | 632.00 | 604.00 | 630.00 | 630.00 | 245,600 |
| Feb 25, 2025 | 586.00 | 621.00 | 582.00 | 614.00 | 614.00 | 261,400 |
| Feb 21, 2025 | 594.00 | 609.00 | 588.00 | 606.00 | 606.00 | 236,400 |
| Feb 20, 2025 | 618.00 | 619.00 | 591.00 | 603.00 | 603.00 | 354,100 |
| Feb 19, 2025 | 596.00 | 619.00 | 587.00 | 612.00 | 612.00 | 309,700 |
| Feb 18, 2025 | 588.00 | 603.00 | 584.00 | 594.00 | 594.00 | 163,900 |
| Feb 17, 2025 | 556.00 | 604.00 | 548.00 | 588.00 | 588.00 | 438,100 |
| Feb 14, 2025 | 591.00 | 598.00 | 576.00 | 586.00 | 586.00 | 250,200 |
| Feb 13, 2025 | 571.00 | 596.00 | 565.00 | 591.00 | 591.00 | 335,500 |
| Feb 12, 2025 | 568.00 | 581.00 | 567.00 | 570.00 | 570.00 | 232,400 |
| Feb 10, 2025 | 552.00 | 580.00 | 550.00 | 565.00 | 565.00 | 357,400 |
| Feb 7, 2025 | 579.00 | 582.00 | 569.00 | 569.00 | 569.00 | 165,900 |
| Feb 6, 2025 | 548.00 | 586.00 | 547.00 | 582.00 | 582.00 | 239,900 |
| Feb 5, 2025 | 559.00 | 566.00 | 549.00 | 549.00 | 549.00 | 211,600 |
| Feb 4, 2025 | 546.00 | 556.00 | 538.00 | 553.00 | 553.00 | 248,300 |
| Feb 3, 2025 | 521.00 | 550.00 | 514.00 | 550.00 | 550.00 | 290,800 |
| Jan 31, 2025 | 550.00 | 557.00 | 527.00 | 538.00 | 538.00 | 288,300 |
| Jan 30, 2025 | 550.00 | 559.00 | 539.00 | 550.00 | 550.00 | 255,500 |
| Jan 29, 2025 | 570.00 | 572.00 | 540.00 | 551.00 | 551.00 | 415,100 |
| Jan 28, 2025 | 576.00 | 588.00 | 569.00 | 573.00 | 573.00 | 230,500 |
| Jan 27, 2025 | 566.00 | 587.00 | 557.00 | 583.00 | 583.00 | 369,500 |
| Jan 24, 2025 | 539.00 | 569.00 | 536.00 | 568.00 | 568.00 | 418,400 |
| Jan 23, 2025 | 549.00 | 570.00 | 536.00 | 536.00 | 536.00 | 626,600 |
| Jan 22, 2025 | 533.00 | 553.00 | 533.00 | 549.00 | 549.00 | 336,000 |
| Jan 21, 2025 | 540.00 | 546.00 | 527.00 | 527.00 | 527.00 | 204,500 |
| Jan 20, 2025 | 522.00 | 541.00 | 519.00 | 538.00 | 538.00 | 179,200 |
| Jan 17, 2025 | 515.00 | 524.00 | 506.00 | 522.00 | 522.00 | 264,900 |
| Jan 16, 2025 | 536.00 | 548.00 | 513.00 | 514.00 | 514.00 | 237,000 |
| Jan 15, 2025 | 530.00 | 536.00 | 514.00 | 528.00 | 528.00 | 283,700 |
| Jan 14, 2025 | 520.00 | 537.00 | 515.00 | 525.00 | 525.00 | 344,100 |
| Jan 10, 2025 | 541.00 | 543.00 | 521.00 | 524.00 | 524.00 | 312,500 |
| Jan 9, 2025 | 542.00 | 552.00 | 532.00 | 542.00 | 542.00 | 154,900 |
| Jan 8, 2025 | 544.00 | 557.00 | 535.00 | 541.00 | 541.00 | 237,900 |
| Jan 7, 2025 | 565.00 | 572.00 | 538.00 | 544.00 | 544.00 | 341,800 |
| Jan 6, 2025 | 560.00 | 562.00 | 547.00 | 556.00 | 556.00 | 329,700 |
| Dec 30, 2024 | 570.00 | 579.00 | 560.00 | 567.00 | 567.00 | 365,900 |
| Dec 27, 2024 | 592.00 | 598.00 | 567.00 | 570.00 | 570.00 | 712,600 |
| Dec 26, 2024 | 639.00 | 646.00 | 577.00 | 582.00 | 582.00 | 1,189,400 |
| Dec 25, 2024 | 639.00 | 661.00 | 623.00 | 639.00 | 639.00 | 466,300 |
| Dec 24, 2024 | 666.00 | 678.00 | 632.00 | 637.00 | 637.00 | 606,100 |
| Dec 23, 2024 | 667.00 | 685.00 | 646.00 | 660.00 | 660.00 | 649,400 |
| Dec 20, 2024 | 700.00 | 721.00 | 672.00 | 677.00 | 677.00 | 764,300 |
| Dec 19, 2024 | 677.00 | 719.00 | 672.00 | 715.00 | 715.00 | 1,043,000 |
| Dec 18, 2024 | 720.00 | 740.00 | 681.00 | 692.00 | 692.00 | 1,242,000 |
| Dec 17, 2024 | 692.00 | 719.00 | 681.00 | 718.00 | 718.00 | 1,659,900 |
| Dec 16, 2024 | 627.00 | 725.00 | 624.00 | 706.00 | 706.00 | 5,579,800 |
| Dec 13, 2024 | 690.00 | 705.00 | 623.00 | 630.00 | 630.00 | 5,036,800 |
| Dec 12, 2024 | 748.00 | 765.00 | 661.00 | 685.00 | 685.00 | 9,323,800 |
| Dec 11, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 28,400 |
| Dec 10, 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 33,500 |
| Dec 9, 2024 | 507.00 | 515.00 | 496.00 | 496.00 | 496.00 | 167,300 |
| Dec 6, 2024 | 490.00 | 513.00 | 483.00 | 507.00 | 507.00 | 293,600 |
| Dec 5, 2024 | 497.00 | 509.00 | 490.00 | 491.00 | 491.00 | 635,800 |
| Dec 4, 2024 | 489.00 | 489.00 | 468.00 | 481.00 | 481.00 | 307,800 |
| Dec 3, 2024 | 488.00 | 496.00 | 482.00 | 485.00 | 485.00 | 196,900 |
| Dec 2, 2024 | 494.00 | 500.00 | 482.00 | 486.00 | 486.00 | 186,200 |
| Nov 29, 2024 | 487.00 | 499.00 | 480.00 | 492.00 | 492.00 | 396,800 |
| Nov 28, 2024 | 516.00 | 527.00 | 490.00 | 490.00 | 490.00 | 943,500 |
| Nov 27, 2024 | 545.00 | 547.00 | 503.00 | 529.00 | 529.00 | 2,115,500 |
| Nov 26, 2024 | 515.00 | 529.00 | 503.00 | 515.00 | 515.00 | 374,800 |
| Nov 25, 2024 | 491.00 | 516.00 | 490.00 | 500.00 | 500.00 | 666,100 |
| Nov 22, 2024 | 525.00 | 530.00 | 516.00 | 519.00 | 519.00 | 302,300 |
| Nov 21, 2024 | 532.00 | 552.00 | 521.00 | 523.00 | 523.00 | 295,400 |
| Nov 20, 2024 | 540.00 | 555.00 | 516.00 | 532.00 | 532.00 | 493,000 |
| Nov 19, 2024 | 520.00 | 548.00 | 517.00 | 541.00 | 541.00 | 537,900 |
| Nov 18, 2024 | 569.00 | 584.00 | 513.00 | 516.00 | 516.00 | 947,100 |
| Nov 15, 2024 | 612.00 | 614.00 | 579.00 | 579.00 | 579.00 | 1,359,600 |
| Nov 14, 2024 | 657.00 | 689.00 | 637.00 | 679.00 | 679.00 | 482,500 |
| Nov 13, 2024 | 659.00 | 674.00 | 644.00 | 656.00 | 656.00 | 446,700 |
| Nov 12, 2024 | 690.00 | 715.00 | 678.00 | 678.00 | 678.00 | 797,800 |
| Nov 11, 2024 | 635.00 | 680.00 | 630.00 | 674.00 | 674.00 | 733,300 |
| Nov 8, 2024 | 601.00 | 643.00 | 596.00 | 638.00 | 638.00 | 766,100 |
| Nov 7, 2024 | 627.00 | 641.00 | 601.00 | 610.00 | 610.00 | 1,010,500 |
| Nov 6, 2024 | 672.00 | 680.00 | 624.00 | 637.00 | 637.00 | 2,207,600 |
| Nov 5, 2024 | 659.00 | 697.00 | 631.00 | 682.00 | 682.00 | 2,816,900 |
| Nov 1, 2024 | 543.00 | 658.00 | 543.00 | 658.00 | 658.00 | 1,807,300 |
| Oct 31, 2024 | 546.00 | 566.00 | 535.00 | 558.00 | 558.00 | 423,400 |
| Oct 30, 2024 | 523.00 | 581.00 | 523.00 | 550.00 | 550.00 | 983,400 |
| Oct 29, 2024 | 531.00 | 540.00 | 492.00 | 533.00 | 533.00 | 1,210,600 |
| Oct 28, 2024 | 490.00 | 499.00 | 483.00 | 486.00 | 486.00 | 101,600 |
| Oct 25, 2024 | 498.00 | 501.00 | 473.00 | 486.00 | 486.00 | 250,800 |
| Oct 24, 2024 | 523.00 | 529.00 | 494.00 | 501.00 | 501.00 | 192,200 |
| Oct 23, 2024 | 550.00 | 564.00 | 526.00 | 530.00 | 530.00 | 128,400 |
| Oct 22, 2024 | 555.00 | 555.00 | 542.00 | 551.00 | 551.00 | 65,900 |
| Oct 21, 2024 | 554.00 | 560.00 | 546.00 | 555.00 | 555.00 | 95,300 |
| Oct 18, 2024 | 550.00 | 551.00 | 533.00 | 546.00 | 546.00 | 117,700 |
| Oct 17, 2024 | 540.00 | 550.00 | 536.00 | 550.00 | 550.00 | 85,500 |
| Oct 16, 2024 | 527.00 | 544.00 | 527.00 | 536.00 | 536.00 | 69,000 |
| Oct 15, 2024 | 523.00 | 536.00 | 514.00 | 534.00 | 534.00 | 91,900 |
| Oct 11, 2024 | 529.00 | 533.00 | 510.00 | 523.00 | 523.00 | 205,200 |
| Oct 10, 2024 | 539.00 | 555.00 | 535.00 | 539.00 | 539.00 | 145,300 |
| Oct 9, 2024 | 554.00 | 561.00 | 515.00 | 544.00 | 544.00 | 307,700 |
| Oct 8, 2024 | 615.00 | 623.00 | 555.00 | 561.00 | 561.00 | 483,800 |
| Oct 7, 2024 | 615.00 | 631.00 | 610.00 | 631.00 | 631.00 | 289,000 |
| Oct 4, 2024 | 618.00 | 624.00 | 590.00 | 595.00 | 595.00 | 152,900 |
| Oct 3, 2024 | 610.00 | 646.00 | 599.00 | 615.00 | 615.00 | 371,500 |
| Oct 2, 2024 | 585.00 | 610.00 | 579.00 | 604.00 | 604.00 | 94,000 |
| Oct 1, 2024 | 588.00 | 595.00 | 568.00 | 595.00 | 595.00 | 97,900 |
| Sep 30, 2024 | 590.00 | 609.00 | 586.00 | 586.00 | 586.00 | 132,000 |
| Sep 27, 2024 | 581.00 | 604.00 | 577.00 | 604.00 | 604.00 | 173,900 |
| Sep 26, 2024 | 579.00 | 586.00 | 569.00 | 571.00 | 571.00 | 65,400 |
| Sep 25, 2024 | 578.00 | 588.00 | 557.00 | 579.00 | 579.00 | 121,100 |
| Sep 24, 2024 | 570.00 | 602.00 | 556.00 | 578.00 | 578.00 | 269,000 |
| Sep 20, 2024 | 572.00 | 579.00 | 568.00 | 570.00 | 570.00 | 44,200 |
| Sep 19, 2024 | 555.00 | 568.00 | 550.00 | 567.00 | 567.00 | 66,500 |
| Sep 18, 2024 | 543.00 | 553.00 | 540.00 | 547.00 | 547.00 | 58,900 |
| Sep 17, 2024 | 543.00 | 549.00 | 529.00 | 539.00 | 539.00 | 61,800 |
| Sep 13, 2024 | 557.00 | 560.00 | 542.00 | 550.00 | 550.00 | 63,300 |
| Sep 12, 2024 | 561.00 | 572.00 | 553.00 | 557.00 | 557.00 | 66,000 |
| Sep 11, 2024 | 588.00 | 592.00 | 541.00 | 551.00 | 551.00 | 278,900 |
| Sep 10, 2024 | 572.00 | 575.00 | 561.00 | 564.00 | 564.00 | 60,100 |
| Sep 9, 2024 | 545.00 | 565.00 | 542.00 | 564.00 | 564.00 | 57,000 |
| Sep 6, 2024 | 588.00 | 588.00 | 565.00 | 570.00 | 570.00 | 66,800 |
| Sep 5, 2024 | 570.00 | 592.00 | 570.00 | 585.00 | 585.00 | 85,800 |
| Sep 4, 2024 | 598.00 | 600.00 | 575.00 | 576.00 | 576.00 | 147,900 |
| Sep 3, 2024 | 605.00 | 626.00 | 605.00 | 618.00 | 618.00 | 66,300 |
| Sep 2, 2024 | 632.00 | 632.00 | 602.00 | 606.00 | 606.00 | 95,100 |
| Aug 30, 2024 | 619.00 | 635.00 | 618.00 | 634.00 | 634.00 | 59,600 |
| Aug 29, 2024 | 615.00 | 626.00 | 611.00 | 617.00 | 617.00 | 69,000 |
| Aug 28, 2024 | 633.00 | 635.00 | 615.00 | 617.00 | 617.00 | 40,700 |
| Aug 27, 2024 | 633.00 | 633.00 | 616.00 | 633.00 | 633.00 | 54,400 |
| Aug 26, 2024 | 611.00 | 635.00 | 606.00 | 633.00 | 633.00 | 132,100 |
| Aug 23, 2024 | 613.00 | 613.00 | 592.00 | 603.00 | 603.00 | 72,900 |
| Aug 22, 2024 | 621.00 | 626.00 | 605.00 | 611.00 | 611.00 | 72,700 |
| Aug 21, 2024 | 610.00 | 636.00 | 607.00 | 617.00 | 617.00 | 124,100 |
| Aug 20, 2024 | 609.00 | 623.00 | 602.00 | 620.00 | 620.00 | 124,900 |
| Aug 19, 2024 | 576.00 | 631.00 | 576.00 | 601.00 | 601.00 | 238,700 |
| Aug 16, 2024 | 576.00 | 585.00 | 566.00 | 572.00 | 572.00 | 133,200 |
| Aug 15, 2024 | 578.00 | 589.00 | 558.00 | 566.00 | 566.00 | 84,900 |
| Aug 14, 2024 | 572.00 | 588.00 | 572.00 | 580.00 | 580.00 | 153,300 |
| Aug 13, 2024 | 502.00 | 566.00 | 502.00 | 566.00 | 566.00 | 134,700 |
| Aug 9, 2024 | 513.00 | 518.00 | 490.00 | 501.00 | 501.00 | 85,400 |
| Aug 8, 2024 | 504.00 | 522.00 | 503.00 | 510.00 | 510.00 | 97,800 |
| Aug 7, 2024 | 461.00 | 525.00 | 461.00 | 512.00 | 512.00 | 255,500 |
| Aug 6, 2024 | 469.00 | 506.00 | 452.00 | 469.00 | 469.00 | 380,500 |
| Aug 5, 2024 | 463.00 | 497.00 | 445.00 | 445.00 | 445.00 | 374,000 |
| Aug 2, 2024 | 550.00 | 575.00 | 532.00 | 545.00 | 545.00 | 259,900 |
| Aug 1, 2024 | 598.00 | 600.00 | 565.00 | 578.00 | 578.00 | 196,500 |
| Jul 31, 2024 | 600.00 | 611.00 | 590.00 | 611.00 | 611.00 | 82,600 |
| Jul 30, 2024 | 604.00 | 611.00 | 580.00 | 611.00 | 611.00 | 128,100 |
| Jul 29, 2024 | 624.00 | 627.00 | 606.00 | 606.00 | 606.00 | 92,800 |
| Jul 26, 2024 | 602.00 | 627.00 | 599.00 | 622.00 | 622.00 | 123,600 |
| Jul 25, 2024 | 607.00 | 621.00 | 602.00 | 602.00 | 602.00 | 117,300 |
| Jul 24, 2024 | 617.00 | 629.00 | 606.00 | 617.00 | 617.00 | 127,200 |
| Jul 23, 2024 | 608.00 | 623.00 | 605.00 | 614.00 | 614.00 | 91,600 |
| Jul 22, 2024 | 628.00 | 629.00 | 604.00 | 606.00 | 606.00 | 140,100 |
| Jul 19, 2024 | 649.00 | 653.00 | 629.00 | 631.00 | 631.00 | 139,100 |
| Jul 18, 2024 | 667.00 | 673.00 | 645.00 | 654.00 | 654.00 | 146,600 |
| Jul 17, 2024 | 655.00 | 677.00 | 647.00 | 677.00 | 677.00 | 179,600 |
| Jul 16, 2024 | 624.00 | 656.00 | 617.00 | 648.00 | 648.00 | 172,200 |
| Jul 12, 2024 | 615.00 | 644.00 | 612.00 | 621.00 | 621.00 | 204,400 |
| Jul 11, 2024 | 623.00 | 629.00 | 611.00 | 618.00 | 618.00 | 99,200 |
| Jul 10, 2024 | 602.00 | 628.00 | 601.00 | 627.00 | 627.00 | 101,400 |
| Jul 9, 2024 | 614.00 | 617.00 | 601.00 | 607.00 | 607.00 | 65,300 |
| Jul 8, 2024 | 587.00 | 612.00 | 579.00 | 609.00 | 609.00 | 217,300 |
| Jul 5, 2024 | 608.00 | 640.00 | 599.00 | 605.00 | 605.00 | 320,200 |
| Jul 4, 2024 | 673.00 | 686.00 | 603.00 | 610.00 | 610.00 | 627,300 |
| Jul 3, 2024 | 624.00 | 640.00 | 616.00 | 637.00 | 637.00 | 174,800 |
| Jul 2, 2024 | 624.00 | 668.00 | 616.00 | 625.00 | 625.00 | 327,900 |
| Jul 1, 2024 | 635.00 | 643.00 | 615.00 | 631.00 | 631.00 | 390,000 |
| Jun 28, 2024 | 584.00 | 652.00 | 582.00 | 644.00 | 644.00 | 572,800 |
| Jun 27, 2024 | 566.00 | 629.00 | 562.00 | 592.00 | 592.00 | 701,100 |
| Jun 26, 2024 | 548.00 | 569.00 | 548.00 | 566.00 | 566.00 | 111,600 |
| Jun 25, 2024 | 533.00 | 555.00 | 527.00 | 543.00 | 543.00 | 99,800 |
| Jun 24, 2024 | 533.00 | 540.00 | 523.00 | 528.00 | 528.00 | 69,900 |
| Jun 21, 2024 | 532.00 | 550.00 | 532.00 | 532.00 | 532.00 | 90,500 |
| Jun 20, 2024 | 578.00 | 585.00 | 534.00 | 534.00 | 534.00 | 415,400 |
| Jun 19, 2024 | 562.00 | 577.00 | 558.00 | 558.00 | 558.00 | 94,300 |
| Jun 18, 2024 | 563.00 | 577.00 | 548.00 | 572.00 | 572.00 | 111,800 |
| Jun 17, 2024 | 552.00 | 566.00 | 536.00 | 563.00 | 563.00 | 118,700 |
| Jun 14, 2024 | 558.00 | 576.00 | 545.00 | 559.00 | 559.00 | 140,500 |
| Jun 13, 2024 | 556.00 | 580.00 | 555.00 | 566.00 | 566.00 | 79,500 |
| Jun 12, 2024 | 552.00 | 565.00 | 552.00 | 555.00 | 555.00 | 55,000 |
| Jun 11, 2024 | 551.00 | 560.00 | 543.00 | 551.00 | 551.00 | 51,900 |
| Jun 10, 2024 | 536.00 | 555.00 | 530.00 | 554.00 | 554.00 | 69,600 |
| Jun 7, 2024 | 516.00 | 538.00 | 513.00 | 538.00 | 538.00 | 100,200 |
| Jun 6, 2024 | 528.00 | 531.00 | 507.00 | 515.00 | 515.00 | 146,400 |
| Jun 5, 2024 | 536.00 | 543.00 | 514.00 | 527.00 | 527.00 | 70,300 |
| Jun 4, 2024 | 521.00 | 547.00 | 521.00 | 534.00 | 534.00 | 101,000 |
| Jun 3, 2024 | 517.00 | 538.00 | 511.00 | 520.00 | 520.00 | 132,400 |
| May 31, 2024 | 481.00 | 530.00 | 481.00 | 526.00 | 526.00 | 220,100 |
| May 30, 2024 | 465.00 | 493.00 | 460.00 | 480.00 | 480.00 | 161,800 |