Tokyo - Delayed Quote JPY
Nikkato Corporation (5367.T)
512.00
-13.00
(-2.48%)
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 | 515.00 | 515.00 | 508.00 | 512.00 | 512.00 | 14,600 |
| May 21, 2025 | 523.00 | 526.00 | 519.00 | 525.00 | 525.00 | 4,700 |
| May 20, 2025 | 523.00 | 525.00 | 522.00 | 522.00 | 522.00 | 6,100 |
| May 19, 2025 | 522.00 | 540.00 | 520.00 | 522.00 | 522.00 | 9,600 |
| May 16, 2025 | 523.00 | 530.00 | 518.00 | 520.00 | 520.00 | 2,500 |
| May 15, 2025 | 520.00 | 525.00 | 520.00 | 523.00 | 523.00 | 3,600 |
| May 14, 2025 | 516.00 | 541.00 | 516.00 | 520.00 | 520.00 | 25,700 |
| May 13, 2025 | 524.00 | 525.00 | 515.00 | 515.00 | 515.00 | 5,700 |
| May 12, 2025 | 519.00 | 520.00 | 515.00 | 520.00 | 520.00 | 3,100 |
| May 9, 2025 | 522.00 | 523.00 | 511.00 | 515.00 | 515.00 | 4,800 |
| May 8, 2025 | 524.00 | 524.00 | 515.00 | 515.00 | 515.00 | 9,700 |
| May 7, 2025 | 529.00 | 531.00 | 522.00 | 523.00 | 523.00 | 9,500 |
| May 2, 2025 | 539.00 | 553.00 | 525.00 | 529.00 | 529.00 | 108,900 |
| May 1, 2025 | 512.00 | 530.00 | 510.00 | 530.00 | 530.00 | 33,400 |
| Apr 30, 2025 | 510.00 | 513.00 | 506.00 | 509.00 | 509.00 | 6,400 |
| Apr 28, 2025 | 501.00 | 530.00 | 490.00 | 502.00 | 502.00 | 143,500 |
| Apr 25, 2025 | 503.00 | 505.00 | 500.00 | 501.00 | 501.00 | 3,800 |
| Apr 24, 2025 | 500.00 | 502.00 | 500.00 | 502.00 | 502.00 | 12,600 |
| Apr 23, 2025 | 503.00 | 508.00 | 497.00 | 498.00 | 498.00 | 8,800 |
| Apr 22, 2025 | 494.00 | 501.00 | 494.00 | 500.00 | 500.00 | 3,700 |
| Apr 21, 2025 | 496.00 | 524.00 | 490.00 | 497.00 | 497.00 | 30,800 |
| Apr 18, 2025 | 494.00 | 499.00 | 494.00 | 499.00 | 499.00 | 10,400 |
| Apr 17, 2025 | 488.00 | 496.00 | 488.00 | 493.00 | 493.00 | 4,300 |
| Apr 16, 2025 | 492.00 | 495.00 | 491.00 | 492.00 | 492.00 | 5,000 |
| Apr 15, 2025 | 483.00 | 495.00 | 483.00 | 492.00 | 492.00 | 6,000 |
| Apr 14, 2025 | 483.00 | 483.00 | 482.00 | 483.00 | 483.00 | 1,600 |
| Apr 11, 2025 | 480.00 | 483.00 | 477.00 | 483.00 | 483.00 | 2,900 |
| Apr 10, 2025 | 489.00 | 493.00 | 479.00 | 483.00 | 483.00 | 2,100 |
| Apr 9, 2025 | 471.00 | 484.00 | 468.00 | 468.00 | 468.00 | 5,600 |
| Apr 8, 2025 | 472.00 | 485.00 | 472.00 | 473.00 | 473.00 | 20,900 |
| Apr 7, 2025 | 480.00 | 483.00 | 467.00 | 467.00 | 467.00 | 17,400 |
| Apr 4, 2025 | 489.00 | 491.00 | 486.00 | 491.00 | 491.00 | 10,600 |
| Apr 3, 2025 | 500.00 | 500.00 | 491.00 | 493.00 | 493.00 | 14,000 |
| Apr 2, 2025 | 502.00 | 506.00 | 501.00 | 503.00 | 503.00 | 2,900 |
| Apr 1, 2025 | 504.00 | 512.00 | 500.00 | 501.00 | 501.00 | 3,500 |
| Mar 31, 2025 | 521.00 | 521.00 | 503.00 | 503.00 | 503.00 | 10,000 |
| Mar 28, 2025 | 11 Dividend | |||||
| Mar 28, 2025 | 519.00 | 530.00 | 519.00 | 521.00 | 521.00 | 4,900 |
| Mar 27, 2025 | 530.00 | 530.00 | 529.00 | 530.00 | 519.00 | 1,800 |
| Mar 26, 2025 | 533.00 | 533.00 | 524.00 | 530.00 | 519.00 | 11,900 |
| Mar 25, 2025 | 534.00 | 535.00 | 531.00 | 532.00 | 520.96 | 13,500 |
| Mar 24, 2025 | 532.00 | 532.00 | 522.00 | 532.00 | 520.96 | 7,500 |
| Mar 21, 2025 | 526.00 | 530.00 | 525.00 | 530.00 | 519.00 | 11,500 |
| Mar 19, 2025 | 522.00 | 525.00 | 522.00 | 525.00 | 514.10 | 7,500 |
| Mar 18, 2025 | 520.00 | 522.00 | 518.00 | 520.00 | 509.21 | 2,600 |
| Mar 17, 2025 | 516.00 | 519.00 | 516.00 | 519.00 | 508.23 | 3,700 |
| Mar 14, 2025 | 520.00 | 522.00 | 510.00 | 514.00 | 503.33 | 14,100 |
| Mar 13, 2025 | 522.00 | 523.00 | 520.00 | 520.00 | 509.21 | 1,800 |
| Mar 12, 2025 | 520.00 | 520.00 | 518.00 | 518.00 | 507.25 | 2,900 |
| Mar 11, 2025 | 524.00 | 524.00 | 517.00 | 519.00 | 508.23 | 8,800 |
| Mar 10, 2025 | 521.00 | 525.00 | 521.00 | 524.00 | 513.12 | 6,000 |
| Mar 7, 2025 | 519.00 | 524.00 | 518.00 | 521.00 | 510.19 | 16,700 |
| Mar 6, 2025 | 518.00 | 522.00 | 518.00 | 520.00 | 509.21 | 4,200 |
| Mar 5, 2025 | 520.00 | 521.00 | 518.00 | 521.00 | 510.19 | 2,600 |
| Mar 4, 2025 | 520.00 | 520.00 | 519.00 | 519.00 | 508.23 | 2,600 |
| Mar 3, 2025 | 522.00 | 525.00 | 520.00 | 521.00 | 510.19 | 6,600 |
| Feb 28, 2025 | 498.00 | 532.00 | 498.00 | 521.00 | 510.19 | 36,500 |
| Feb 27, 2025 | 498.00 | 498.00 | 496.00 | 496.00 | 485.71 | 600 |
| Feb 26, 2025 | 495.00 | 497.00 | 494.00 | 495.00 | 484.73 | 2,500 |
| Feb 25, 2025 | 501.00 | 501.00 | 495.00 | 495.00 | 484.73 | 10,900 |
| Feb 21, 2025 | 500.00 | 502.00 | 499.00 | 500.00 | 489.62 | 11,300 |
| Feb 20, 2025 | 502.00 | 505.00 | 500.00 | 500.00 | 489.62 | 15,400 |
| Feb 19, 2025 | 501.00 | 502.00 | 500.00 | 502.00 | 491.58 | 8,800 |
| Feb 18, 2025 | 491.00 | 502.00 | 491.00 | 498.00 | 487.66 | 15,500 |
| Feb 17, 2025 | 492.00 | 492.00 | 487.00 | 491.00 | 480.81 | 6,100 |
| Feb 14, 2025 | 491.00 | 492.00 | 489.00 | 489.00 | 478.85 | 3,800 |
| Feb 13, 2025 | 490.00 | 492.00 | 490.00 | 492.00 | 481.79 | 800 |
| Feb 12, 2025 | 489.00 | 491.00 | 488.00 | 491.00 | 480.81 | 3,000 |
| Feb 10, 2025 | 490.00 | 492.00 | 489.00 | 489.00 | 478.85 | 3,500 |
| Feb 7, 2025 | 485.00 | 489.00 | 485.00 | 487.00 | 476.89 | 6,600 |
| Feb 6, 2025 | 484.00 | 489.00 | 484.00 | 489.00 | 478.85 | 8,100 |
| Feb 5, 2025 | 487.00 | 489.00 | 483.00 | 484.00 | 473.95 | 5,800 |
| Feb 4, 2025 | 494.00 | 494.00 | 482.00 | 484.00 | 473.95 | 16,600 |
| Feb 3, 2025 | 480.00 | 491.00 | 480.00 | 491.00 | 480.81 | 19,000 |
| Jan 31, 2025 | 479.00 | 481.00 | 475.00 | 480.00 | 470.04 | 37,700 |
| Jan 30, 2025 | 490.00 | 491.00 | 466.00 | 466.00 | 456.33 | 152,200 |
| Jan 29, 2025 | 495.00 | 497.00 | 491.00 | 491.00 | 480.81 | 10,800 |
| Jan 28, 2025 | 496.00 | 498.00 | 495.00 | 495.00 | 484.73 | 4,700 |
| Jan 27, 2025 | 495.00 | 496.00 | 493.00 | 495.00 | 484.73 | 4,400 |
| Jan 24, 2025 | 493.00 | 496.00 | 493.00 | 495.00 | 484.73 | 10,600 |
| Jan 23, 2025 | 495.00 | 496.00 | 493.00 | 493.00 | 482.77 | 12,300 |
| Jan 22, 2025 | 494.00 | 496.00 | 492.00 | 492.00 | 481.79 | 9,200 |
| Jan 21, 2025 | 495.00 | 495.00 | 492.00 | 492.00 | 481.79 | 4,100 |
| Jan 20, 2025 | 492.00 | 495.00 | 492.00 | 493.00 | 482.77 | 7,300 |
| Jan 17, 2025 | 495.00 | 496.00 | 492.00 | 492.00 | 481.79 | 11,600 |
| Jan 16, 2025 | 501.00 | 502.00 | 496.00 | 496.00 | 485.71 | 9,800 |
| Jan 15, 2025 | 496.00 | 508.00 | 496.00 | 501.00 | 490.60 | 11,400 |
| Jan 14, 2025 | 498.00 | 500.00 | 495.00 | 496.00 | 485.71 | 9,200 |
| Jan 10, 2025 | 499.00 | 500.00 | 499.00 | 499.00 | 488.64 | 3,700 |
| Jan 9, 2025 | 500.00 | 503.00 | 499.00 | 499.00 | 488.64 | 9,200 |
| Jan 8, 2025 | 501.00 | 503.00 | 498.00 | 499.00 | 488.64 | 18,100 |
| Jan 7, 2025 | 503.00 | 503.00 | 501.00 | 502.00 | 491.58 | 7,400 |
| Jan 6, 2025 | 501.00 | 504.00 | 501.00 | 501.00 | 490.60 | 5,300 |
| Dec 30, 2024 | 502.00 | 503.00 | 500.00 | 500.00 | 489.62 | 6,600 |
| Dec 27, 2024 | 499.00 | 501.00 | 499.00 | 500.00 | 489.62 | 4,200 |
| Dec 26, 2024 | 500.00 | 502.00 | 495.00 | 497.00 | 486.68 | 27,000 |
| Dec 25, 2024 | 505.00 | 505.00 | 500.00 | 501.00 | 490.60 | 16,100 |
| Dec 24, 2024 | 509.00 | 509.00 | 506.00 | 506.00 | 495.50 | 7,100 |
| Dec 23, 2024 | 520.00 | 520.00 | 507.00 | 509.00 | 498.44 | 28,000 |
| Dec 20, 2024 | 505.00 | 512.00 | 505.00 | 510.00 | 499.42 | 20,300 |
| Dec 19, 2024 | 506.00 | 511.00 | 506.00 | 506.00 | 495.50 | 10,200 |
| Dec 18, 2024 | 506.00 | 509.00 | 506.00 | 507.00 | 496.48 | 5,400 |
| Dec 17, 2024 | 506.00 | 508.00 | 506.00 | 507.00 | 496.48 | 4,700 |
| Dec 16, 2024 | 507.00 | 509.00 | 505.00 | 505.00 | 494.52 | 6,300 |
| Dec 13, 2024 | 510.00 | 510.00 | 506.00 | 506.00 | 495.50 | 6,700 |
| Dec 12, 2024 | 509.00 | 514.00 | 507.00 | 510.00 | 499.42 | 5,100 |
| Dec 11, 2024 | 512.00 | 512.00 | 504.00 | 505.00 | 494.52 | 9,900 |
| Dec 10, 2024 | 514.00 | 517.00 | 512.00 | 514.00 | 503.33 | 2,000 |
| Dec 9, 2024 | 517.00 | 517.00 | 510.00 | 510.00 | 499.42 | 12,900 |
| Dec 6, 2024 | 517.00 | 521.00 | 516.00 | 518.00 | 507.25 | 9,000 |
| Dec 5, 2024 | 511.00 | 519.00 | 510.00 | 517.00 | 506.27 | 11,100 |
| Dec 4, 2024 | 526.00 | 526.00 | 501.00 | 506.00 | 495.50 | 22,900 |
| Dec 3, 2024 | 518.00 | 530.00 | 517.00 | 528.00 | 517.04 | 32,700 |
| Dec 2, 2024 | 517.00 | 520.00 | 505.00 | 517.00 | 506.27 | 19,500 |
| Nov 29, 2024 | 509.00 | 520.00 | 509.00 | 520.00 | 509.21 | 16,600 |
| Nov 28, 2024 | 498.00 | 516.00 | 495.00 | 511.00 | 500.39 | 28,100 |
| Nov 27, 2024 | 495.00 | 498.00 | 488.00 | 497.00 | 486.68 | 16,500 |
| Nov 26, 2024 | 486.00 | 494.00 | 485.00 | 494.00 | 483.75 | 21,100 |
| Nov 25, 2024 | 494.00 | 494.00 | 485.00 | 485.00 | 474.93 | 15,500 |
| Nov 22, 2024 | 486.00 | 491.00 | 485.00 | 487.00 | 476.89 | 18,000 |
| Nov 21, 2024 | 486.00 | 488.00 | 484.00 | 485.00 | 474.93 | 7,100 |
| Nov 20, 2024 | 486.00 | 488.00 | 485.00 | 486.00 | 475.91 | 10,900 |
| Nov 19, 2024 | 488.00 | 489.00 | 485.00 | 486.00 | 475.91 | 4,000 |
| Nov 18, 2024 | 488.00 | 488.00 | 482.00 | 485.00 | 474.93 | 15,300 |
| Nov 15, 2024 | 492.00 | 494.00 | 486.00 | 486.00 | 475.91 | 20,800 |
| Nov 14, 2024 | 494.00 | 494.00 | 492.00 | 492.00 | 481.79 | 10,700 |
| Nov 13, 2024 | 495.00 | 500.00 | 494.00 | 494.00 | 483.75 | 11,900 |
| Nov 12, 2024 | 497.00 | 502.00 | 495.00 | 495.00 | 484.73 | 12,500 |
| Nov 11, 2024 | 496.00 | 499.00 | 495.00 | 495.00 | 484.73 | 7,100 |
| Nov 8, 2024 | 502.00 | 502.00 | 497.00 | 497.00 | 486.68 | 10,100 |
| Nov 7, 2024 | 500.00 | 507.00 | 500.00 | 505.00 | 494.52 | 5,300 |
| Nov 6, 2024 | 498.00 | 508.00 | 498.00 | 500.00 | 489.62 | 9,800 |
| Nov 5, 2024 | 494.00 | 500.00 | 494.00 | 500.00 | 489.62 | 12,700 |
| Nov 1, 2024 | 502.00 | 502.00 | 492.00 | 496.00 | 485.71 | 15,700 |
| Oct 31, 2024 | 500.00 | 505.00 | 488.00 | 503.00 | 492.56 | 24,200 |
| Oct 30, 2024 | 508.00 | 509.00 | 497.00 | 497.00 | 486.68 | 103,600 |
| Oct 29, 2024 | 508.00 | 512.00 | 508.00 | 509.00 | 498.44 | 5,300 |
| Oct 28, 2024 | 505.00 | 509.00 | 505.00 | 508.00 | 497.46 | 9,400 |
| Oct 25, 2024 | 513.00 | 513.00 | 506.00 | 506.00 | 495.50 | 17,300 |
| Oct 24, 2024 | 515.00 | 517.00 | 511.00 | 513.00 | 502.35 | 13,600 |
| Oct 23, 2024 | 518.00 | 519.00 | 515.00 | 516.00 | 505.29 | 7,500 |
| Oct 22, 2024 | 523.00 | 523.00 | 515.00 | 523.00 | 512.15 | 7,100 |
| Oct 21, 2024 | 524.00 | 524.00 | 520.00 | 522.00 | 511.17 | 7,600 |
| Oct 18, 2024 | 532.00 | 532.00 | 519.00 | 524.00 | 513.12 | 7,000 |
| Oct 17, 2024 | 525.00 | 532.00 | 515.00 | 530.00 | 519.00 | 28,600 |
| Oct 16, 2024 | 522.00 | 530.00 | 519.00 | 525.00 | 514.10 | 18,600 |
| Oct 15, 2024 | 519.00 | 530.00 | 518.00 | 526.00 | 515.08 | 17,800 |
| Oct 11, 2024 | 517.00 | 520.00 | 516.00 | 518.00 | 507.25 | 7,000 |
| Oct 10, 2024 | 524.00 | 524.00 | 516.00 | 517.00 | 506.27 | 11,800 |
| Oct 9, 2024 | 523.00 | 524.00 | 519.00 | 519.00 | 508.23 | 10,400 |
| Oct 8, 2024 | 533.00 | 533.00 | 518.00 | 519.00 | 508.23 | 20,000 |
| Oct 7, 2024 | 535.00 | 538.00 | 532.00 | 532.00 | 520.96 | 9,500 |
| Oct 4, 2024 | 533.00 | 537.00 | 530.00 | 532.00 | 520.96 | 5,300 |
| Oct 3, 2024 | 536.00 | 540.00 | 525.00 | 533.00 | 521.94 | 8,300 |
| Oct 2, 2024 | 541.00 | 544.00 | 535.00 | 535.00 | 523.90 | 6,100 |
| Oct 1, 2024 | 548.00 | 548.00 | 540.00 | 540.00 | 528.79 | 2,500 |
| Sep 30, 2024 | 547.00 | 547.00 | 539.00 | 544.00 | 532.71 | 11,200 |
| Sep 27, 2024 | 10 Dividend | |||||
| Sep 27, 2024 | 546.00 | 558.00 | 546.00 | 555.00 | 543.48 | 13,000 |
| Sep 26, 2024 | 548.00 | 556.00 | 546.00 | 556.00 | 534.67 | 14,200 |
| Sep 25, 2024 | 535.00 | 552.00 | 535.00 | 543.00 | 522.17 | 17,900 |
| Sep 24, 2024 | 539.00 | 540.00 | 529.00 | 535.00 | 514.47 | 12,700 |
| Sep 20, 2024 | 528.00 | 530.00 | 524.00 | 530.00 | 509.67 | 10,700 |
| Sep 19, 2024 | 524.00 | 530.00 | 520.00 | 520.00 | 500.05 | 75,300 |
| Sep 18, 2024 | 529.00 | 529.00 | 516.00 | 516.00 | 496.20 | 58,800 |
| Sep 17, 2024 | 516.00 | 518.00 | 515.00 | 517.00 | 497.16 | 3,200 |
| Sep 13, 2024 | 516.00 | 519.00 | 515.00 | 516.00 | 496.20 | 3,600 |
| Sep 12, 2024 | 519.00 | 519.00 | 515.00 | 515.00 | 495.24 | 2,300 |
| Sep 11, 2024 | 517.00 | 518.00 | 512.00 | 512.00 | 492.36 | 6,700 |
| Sep 10, 2024 | 518.00 | 522.00 | 516.00 | 522.00 | 501.97 | 3,100 |
| Sep 9, 2024 | 521.00 | 522.00 | 517.00 | 517.00 | 497.16 | 8,900 |
| Sep 6, 2024 | 529.00 | 529.00 | 523.00 | 524.00 | 503.90 | 7,900 |
| Sep 5, 2024 | 535.00 | 535.00 | 527.00 | 527.00 | 506.78 | 12,000 |
| Sep 4, 2024 | 539.00 | 540.00 | 534.00 | 536.00 | 515.44 | 9,500 |
| Sep 3, 2024 | 542.00 | 547.00 | 542.00 | 544.00 | 523.13 | 4,400 |
| Sep 2, 2024 | 545.00 | 546.00 | 542.00 | 543.00 | 522.17 | 3,900 |
| Aug 30, 2024 | 544.00 | 547.00 | 541.00 | 541.00 | 520.24 | 7,700 |
| Aug 29, 2024 | 546.00 | 547.00 | 540.00 | 544.00 | 523.13 | 4,800 |
| Aug 28, 2024 | 554.00 | 554.00 | 547.00 | 549.00 | 527.94 | 4,800 |
| Aug 27, 2024 | 549.00 | 555.00 | 548.00 | 554.00 | 532.74 | 3,100 |
| Aug 26, 2024 | 557.00 | 557.00 | 547.00 | 549.00 | 527.94 | 5,700 |
| Aug 23, 2024 | 546.00 | 559.00 | 537.00 | 557.00 | 535.63 | 20,500 |
| Aug 22, 2024 | 541.00 | 545.00 | 533.00 | 539.00 | 518.32 | 17,100 |
| Aug 21, 2024 | 544.00 | 544.00 | 541.00 | 541.00 | 520.24 | 2,100 |
| Aug 20, 2024 | 547.00 | 548.00 | 542.00 | 544.00 | 523.13 | 6,600 |
| Aug 19, 2024 | 540.00 | 542.00 | 540.00 | 540.00 | 519.28 | 4,600 |
| Aug 16, 2024 | 548.00 | 548.00 | 542.00 | 543.00 | 522.17 | 8,100 |
| Aug 15, 2024 | 533.00 | 551.00 | 533.00 | 551.00 | 529.86 | 14,300 |
| Aug 14, 2024 | 528.00 | 534.00 | 527.00 | 530.00 | 509.67 | 11,800 |
| Aug 13, 2024 | 527.00 | 530.00 | 522.00 | 522.00 | 501.97 | 5,700 |
| Aug 9, 2024 | 523.00 | 538.00 | 516.00 | 527.00 | 506.78 | 21,500 |
| Aug 8, 2024 | 502.00 | 520.00 | 502.00 | 513.00 | 493.32 | 17,300 |
| Aug 7, 2024 | 491.00 | 518.00 | 487.00 | 502.00 | 482.74 | 23,300 |
| Aug 6, 2024 | 485.00 | 512.00 | 485.00 | 497.00 | 477.93 | 21,600 |
| Aug 5, 2024 | 522.00 | 534.00 | 476.00 | 482.00 | 463.51 | 42,900 |
| Aug 2, 2024 | 550.00 | 557.00 | 536.00 | 542.00 | 521.21 | 62,300 |
| Aug 1, 2024 | 560.00 | 576.00 | 559.00 | 572.00 | 550.05 | 43,300 |
| Jul 31, 2024 | 565.00 | 568.00 | 561.00 | 567.00 | 545.25 | 13,700 |
| Jul 30, 2024 | 588.00 | 589.00 | 560.00 | 560.00 | 538.51 | 78,200 |
| Jul 29, 2024 | 578.00 | 590.00 | 578.00 | 590.00 | 567.36 | 29,300 |
| Jul 26, 2024 | 579.00 | 581.00 | 573.00 | 578.00 | 555.82 | 7,400 |
| Jul 25, 2024 | 566.00 | 585.00 | 566.00 | 583.00 | 560.63 | 28,800 |
| Jul 24, 2024 | 580.00 | 580.00 | 570.00 | 571.00 | 549.09 | 11,500 |
| Jul 23, 2024 | 573.00 | 581.00 | 567.00 | 581.00 | 558.71 | 51,600 |
| Jul 22, 2024 | 562.00 | 573.00 | 561.00 | 573.00 | 551.02 | 24,600 |
| Jul 19, 2024 | 567.00 | 567.00 | 562.00 | 566.00 | 544.28 | 14,200 |
| Jul 18, 2024 | 565.00 | 568.00 | 565.00 | 568.00 | 546.21 | 7,800 |
| Jul 17, 2024 | 565.00 | 565.00 | 562.00 | 565.00 | 543.32 | 14,400 |
| Jul 16, 2024 | 566.00 | 567.00 | 561.00 | 562.00 | 540.44 | 17,200 |
| Jul 12, 2024 | 565.00 | 566.00 | 563.00 | 564.00 | 542.36 | 5,900 |
| Jul 11, 2024 | 561.00 | 565.00 | 559.00 | 565.00 | 543.32 | 13,100 |
| Jul 10, 2024 | 568.00 | 568.00 | 560.00 | 560.00 | 538.51 | 8,000 |
| Jul 9, 2024 | 570.00 | 570.00 | 557.00 | 563.00 | 541.40 | 26,800 |
| Jul 8, 2024 | 574.00 | 575.00 | 568.00 | 570.00 | 548.13 | 10,500 |
| Jul 5, 2024 | 577.00 | 577.00 | 570.00 | 573.00 | 551.02 | 6,900 |
| Jul 4, 2024 | 576.00 | 577.00 | 570.00 | 570.00 | 548.13 | 25,800 |
| Jul 3, 2024 | 573.00 | 576.00 | 571.00 | 571.00 | 549.09 | 9,400 |
| Jul 2, 2024 | 574.00 | 575.00 | 572.00 | 573.00 | 551.02 | 10,900 |
| Jul 1, 2024 | 578.00 | 578.00 | 571.00 | 573.00 | 551.02 | 16,700 |
| Jun 28, 2024 | 574.00 | 575.00 | 572.00 | 575.00 | 552.94 | 9,200 |
| Jun 27, 2024 | 572.00 | 573.00 | 569.00 | 571.00 | 549.09 | 10,000 |
| Jun 26, 2024 | 569.00 | 571.00 | 568.00 | 569.00 | 547.17 | 8,600 |
| Jun 25, 2024 | 573.00 | 573.00 | 566.00 | 569.00 | 547.17 | 16,200 |
| Jun 24, 2024 | 565.00 | 566.00 | 561.00 | 563.00 | 541.40 | 11,700 |
| Jun 21, 2024 | 558.00 | 562.00 | 558.00 | 562.00 | 540.44 | 10,200 |
| Jun 20, 2024 | 554.00 | 561.00 | 554.00 | 561.00 | 539.48 | 10,500 |
| Jun 19, 2024 | 563.00 | 563.00 | 556.00 | 561.00 | 539.48 | 8,700 |
| Jun 18, 2024 | 559.00 | 561.00 | 558.00 | 559.00 | 537.55 | 15,400 |
| Jun 17, 2024 | 561.00 | 561.00 | 555.00 | 556.00 | 534.67 | 7,400 |
| Jun 14, 2024 | 555.00 | 560.00 | 555.00 | 557.00 | 535.63 | 16,100 |
| Jun 13, 2024 | 563.00 | 563.00 | 553.00 | 556.00 | 534.67 | 16,500 |
| Jun 12, 2024 | 569.00 | 569.00 | 559.00 | 561.00 | 539.48 | 18,400 |
| Jun 11, 2024 | 565.00 | 567.00 | 564.00 | 564.00 | 542.36 | 5,600 |
| Jun 10, 2024 | 563.00 | 565.00 | 563.00 | 565.00 | 543.32 | 4,900 |
| Jun 7, 2024 | 562.00 | 565.00 | 561.00 | 561.00 | 539.48 | 3,300 |
| Jun 6, 2024 | 565.00 | 570.00 | 562.00 | 565.00 | 543.32 | 3,100 |
| Jun 5, 2024 | 570.00 | 570.00 | 564.00 | 564.00 | 542.36 | 6,700 |
| Jun 4, 2024 | 573.00 | 575.00 | 569.00 | 569.00 | 547.17 | 4,900 |
| Jun 3, 2024 | 574.00 | 574.00 | 567.00 | 573.00 | 551.02 | 6,300 |
| May 31, 2024 | 574.00 | 574.00 | 566.00 | 570.00 | 548.13 | 7,100 |
| May 30, 2024 | 561.00 | 580.00 | 560.00 | 570.00 | 548.13 | 35,900 |
| May 29, 2024 | 572.00 | 572.00 | 561.00 | 561.00 | 539.48 | 14,300 |
| May 28, 2024 | 573.00 | 574.00 | 570.00 | 574.00 | 551.98 | 5,100 |
| May 27, 2024 | 571.00 | 573.00 | 571.00 | 573.00 | 551.02 | 1,600 |
| May 24, 2024 | 570.00 | 572.00 | 569.00 | 571.00 | 549.09 | 3,700 |
| May 23, 2024 | 576.00 | 576.00 | 569.00 | 570.00 | 548.13 | 9,500 |
| May 22, 2024 | 581.00 | 581.00 | 571.00 | 571.00 | 549.09 | 7,700 |