Tokyo - Delayed Quote JPY
NYLE INC (5618.T)
333.00
+69.00
+(26.14%)
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 22, 2025 | 280.00 | 337.00 | 278.00 | 333.00 | 333.00 | 513,200 |
| Apr 21, 2025 | 276.00 | 276.00 | 263.00 | 264.00 | 264.00 | 23,800 |
| Apr 18, 2025 | 295.00 | 303.00 | 268.00 | 270.00 | 270.00 | 81,100 |
| Apr 17, 2025 | 298.00 | 365.00 | 284.00 | 293.00 | 293.00 | 676,100 |
| Apr 16, 2025 | 268.00 | 307.00 | 250.00 | 290.00 | 290.00 | 83,000 |
| Apr 15, 2025 | 265.00 | 271.00 | 265.00 | 267.00 | 267.00 | 2,600 |
| Apr 14, 2025 | 256.00 | 268.00 | 256.00 | 268.00 | 268.00 | 3,500 |
| Apr 11, 2025 | 265.00 | 265.00 | 260.00 | 264.00 | 264.00 | 700 |
| Apr 10, 2025 | 266.00 | 266.00 | 261.00 | 264.00 | 264.00 | 5,000 |
| Apr 9, 2025 | 248.00 | 255.00 | 242.00 | 254.00 | 254.00 | 4,900 |
| Apr 8, 2025 | 214.00 | 250.00 | 214.00 | 249.00 | 249.00 | 20,100 |
| Apr 7, 2025 | 220.00 | 231.00 | 212.00 | 212.00 | 212.00 | 24,400 |
| Apr 4, 2025 | 256.00 | 263.00 | 226.00 | 243.00 | 243.00 | 54,600 |
| Apr 3, 2025 | 265.00 | 265.00 | 251.00 | 260.00 | 260.00 | 8,800 |
| Apr 2, 2025 | 267.00 | 273.00 | 265.00 | 266.00 | 266.00 | 2,000 |
| Apr 1, 2025 | 275.00 | 275.00 | 267.00 | 268.00 | 268.00 | 6,100 |
| Mar 31, 2025 | 270.00 | 275.00 | 268.00 | 275.00 | 275.00 | 33,500 |
| Mar 28, 2025 | 277.00 | 278.00 | 274.00 | 276.00 | 276.00 | 4,900 |
| Mar 27, 2025 | 276.00 | 281.00 | 276.00 | 277.00 | 277.00 | 5,400 |
| Mar 26, 2025 | 276.00 | 281.00 | 274.00 | 278.00 | 278.00 | 6,600 |
| Mar 25, 2025 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 5,000 |
| Mar 24, 2025 | 276.00 | 277.00 | 273.00 | 275.00 | 275.00 | 5,500 |
| Mar 21, 2025 | 281.00 | 281.00 | 273.00 | 273.00 | 273.00 | 4,500 |
| Mar 19, 2025 | 275.00 | 279.00 | 275.00 | 278.00 | 278.00 | 800 |
| Mar 18, 2025 | 281.00 | 281.00 | 274.00 | 275.00 | 275.00 | 3,100 |
| Mar 17, 2025 | 277.00 | 279.00 | 277.00 | 279.00 | 279.00 | 1,600 |
| Mar 14, 2025 | 285.00 | 285.00 | 276.00 | 276.00 | 276.00 | 7,700 |
| Mar 13, 2025 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 2,800 |
| Mar 12, 2025 | 277.00 | 279.00 | 273.00 | 276.00 | 276.00 | 4,400 |
| Mar 11, 2025 | 272.00 | 278.00 | 270.00 | 273.00 | 273.00 | 14,200 |
| Mar 10, 2025 | 281.00 | 285.00 | 276.00 | 279.00 | 279.00 | 6,100 |
| Mar 7, 2025 | 275.00 | 278.00 | 274.00 | 277.00 | 277.00 | 4,800 |
| Mar 6, 2025 | 273.00 | 276.00 | 271.00 | 275.00 | 275.00 | 12,700 |
| Mar 5, 2025 | 272.00 | 275.00 | 272.00 | 273.00 | 273.00 | 2,800 |
| Mar 4, 2025 | 277.00 | 283.00 | 273.00 | 276.00 | 276.00 | 4,600 |
| Mar 3, 2025 | 275.00 | 280.00 | 273.00 | 279.00 | 279.00 | 4,900 |
| Feb 28, 2025 | 273.00 | 277.00 | 272.00 | 275.00 | 275.00 | 15,100 |
| Feb 27, 2025 | 284.00 | 284.00 | 275.00 | 281.00 | 281.00 | 3,900 |
| Feb 26, 2025 | 290.00 | 290.00 | 272.00 | 277.00 | 277.00 | 22,300 |
| Feb 25, 2025 | 290.00 | 297.00 | 285.00 | 289.00 | 289.00 | 19,600 |
| Feb 21, 2025 | 294.00 | 294.00 | 286.00 | 290.00 | 290.00 | 9,900 |
| Feb 20, 2025 | 293.00 | 296.00 | 289.00 | 290.00 | 290.00 | 23,200 |
| Feb 19, 2025 | 284.00 | 287.00 | 281.00 | 286.00 | 286.00 | 11,500 |
| Feb 18, 2025 | 283.00 | 285.00 | 280.00 | 284.00 | 284.00 | 14,000 |
| Feb 17, 2025 | 290.00 | 291.00 | 283.00 | 283.00 | 283.00 | 21,500 |
| Feb 14, 2025 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 19,700 |
| Feb 13, 2025 | 282.00 | 294.00 | 275.00 | 294.00 | 294.00 | 37,000 |
| Feb 12, 2025 | 289.00 | 292.00 | 276.00 | 279.00 | 279.00 | 21,000 |
| Feb 10, 2025 | 295.00 | 295.00 | 289.00 | 289.00 | 289.00 | 35,900 |
| Feb 7, 2025 | 287.00 | 296.00 | 281.00 | 295.00 | 295.00 | 40,200 |
| Feb 6, 2025 | 284.00 | 294.00 | 275.00 | 279.00 | 279.00 | 30,000 |
| Feb 5, 2025 | 286.00 | 292.00 | 283.00 | 283.00 | 283.00 | 31,400 |
| Feb 4, 2025 | 297.00 | 297.00 | 285.00 | 286.00 | 286.00 | 26,400 |
| Feb 3, 2025 | 285.00 | 301.00 | 283.00 | 299.00 | 299.00 | 75,200 |
| Jan 31, 2025 | 298.00 | 312.00 | 286.00 | 291.00 | 291.00 | 157,000 |
| Jan 30, 2025 | 336.00 | 336.00 | 305.00 | 306.00 | 306.00 | 143,300 |
| Jan 29, 2025 | 339.00 | 352.00 | 316.00 | 335.00 | 335.00 | 447,800 |
| Jan 28, 2025 | 410.00 | 434.00 | 360.00 | 360.00 | 360.00 | 2,644,800 |
| Jan 27, 2025 | 286.00 | 358.00 | 286.00 | 358.00 | 358.00 | 599,400 |
| Jan 24, 2025 | 281.00 | 297.00 | 271.00 | 278.00 | 278.00 | 38,100 |
| Jan 23, 2025 | 261.00 | 275.00 | 261.00 | 263.00 | 263.00 | 5,800 |
| Jan 22, 2025 | 259.00 | 265.00 | 259.00 | 261.00 | 261.00 | 4,600 |
| Jan 21, 2025 | 253.00 | 259.00 | 253.00 | 256.00 | 256.00 | 2,700 |
| Jan 20, 2025 | 252.00 | 260.00 | 252.00 | 255.00 | 255.00 | 8,700 |
| Jan 17, 2025 | 247.00 | 250.00 | 246.00 | 250.00 | 250.00 | 5,000 |
| Jan 16, 2025 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 5,900 |
| Jan 15, 2025 | 259.00 | 259.00 | 241.00 | 248.00 | 248.00 | 10,900 |
| Jan 14, 2025 | 259.00 | 262.00 | 259.00 | 260.00 | 260.00 | 4,000 |
| Jan 10, 2025 | 266.00 | 267.00 | 254.00 | 259.00 | 259.00 | 12,300 |
| Jan 9, 2025 | 272.00 | 274.00 | 268.00 | 269.00 | 269.00 | 5,800 |
| Jan 8, 2025 | 281.00 | 281.00 | 272.00 | 274.00 | 274.00 | 8,000 |
| Jan 7, 2025 | 271.00 | 285.00 | 268.00 | 284.00 | 284.00 | 13,900 |
| Jan 6, 2025 | 293.00 | 295.00 | 269.00 | 270.00 | 270.00 | 18,500 |
| Dec 30, 2024 | 286.00 | 286.00 | 263.00 | 271.00 | 271.00 | 45,100 |
| Dec 27, 2024 | 242.00 | 320.00 | 242.00 | 287.00 | 287.00 | 263,000 |
| Dec 26, 2024 | 248.00 | 251.00 | 240.00 | 241.00 | 241.00 | 25,200 |
| Dec 25, 2024 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 23,600 |
| Dec 24, 2024 | 243.00 | 250.00 | 241.00 | 245.00 | 245.00 | 23,900 |
| Dec 23, 2024 | 251.00 | 255.00 | 250.00 | 250.00 | 250.00 | 22,200 |
| Dec 20, 2024 | 259.00 | 264.00 | 259.00 | 260.00 | 260.00 | 5,100 |
| Dec 19, 2024 | 264.00 | 266.00 | 255.00 | 261.00 | 261.00 | 9,100 |
| Dec 18, 2024 | 265.00 | 271.00 | 263.00 | 265.00 | 265.00 | 20,500 |
| Dec 17, 2024 | 268.00 | 270.00 | 265.00 | 265.00 | 265.00 | 8,500 |
| Dec 16, 2024 | 286.00 | 286.00 | 264.00 | 267.00 | 267.00 | 17,400 |
| Dec 13, 2024 | 286.00 | 289.00 | 283.00 | 286.00 | 286.00 | 9,400 |
| Dec 12, 2024 | 293.00 | 294.00 | 288.00 | 290.00 | 290.00 | 13,200 |
| Dec 11, 2024 | 294.00 | 295.00 | 291.00 | 291.00 | 291.00 | 3,800 |
| Dec 10, 2024 | 302.00 | 304.00 | 292.00 | 294.00 | 294.00 | 33,100 |
| Dec 9, 2024 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | 30,800 |
| Dec 6, 2024 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 27,400 |
| Dec 5, 2024 | 314.00 | 314.00 | 305.00 | 310.00 | 310.00 | 17,300 |
| Dec 4, 2024 | 320.00 | 323.00 | 312.00 | 314.00 | 314.00 | 19,800 |
| Dec 3, 2024 | 321.00 | 324.00 | 321.00 | 321.00 | 321.00 | 26,400 |
| Dec 2, 2024 | 327.00 | 331.00 | 322.00 | 322.00 | 322.00 | 23,800 |
| Nov 29, 2024 | 330.00 | 330.00 | 326.00 | 329.00 | 329.00 | 9,700 |
| Nov 28, 2024 | 333.00 | 338.00 | 329.00 | 330.00 | 330.00 | 3,300 |
| Nov 27, 2024 | 333.00 | 338.00 | 330.00 | 337.00 | 337.00 | 4,300 |
| Nov 26, 2024 | 338.00 | 339.00 | 331.00 | 335.00 | 335.00 | 3,300 |
| Nov 25, 2024 | 337.00 | 339.00 | 320.00 | 333.00 | 333.00 | 14,000 |
| Nov 22, 2024 | 325.00 | 329.00 | 322.00 | 329.00 | 329.00 | 4,100 |
| Nov 21, 2024 | 325.00 | 328.00 | 321.00 | 327.00 | 327.00 | 11,500 |
| Nov 20, 2024 | 323.00 | 325.00 | 323.00 | 325.00 | 325.00 | 1,400 |
| Nov 19, 2024 | 327.00 | 327.00 | 320.00 | 323.00 | 323.00 | 5,800 |
| Nov 18, 2024 | 325.00 | 328.00 | 322.00 | 326.00 | 326.00 | 4,100 |
| Nov 15, 2024 | 326.00 | 327.00 | 321.00 | 325.00 | 325.00 | 5,200 |
| Nov 14, 2024 | 325.00 | 330.00 | 325.00 | 328.00 | 328.00 | 2,400 |
| Nov 13, 2024 | 325.00 | 328.00 | 323.00 | 327.00 | 327.00 | 4,700 |
| Nov 12, 2024 | 326.00 | 327.00 | 325.00 | 327.00 | 327.00 | 3,200 |
| Nov 11, 2024 | 332.00 | 332.00 | 325.00 | 325.00 | 325.00 | 5,100 |
| Nov 8, 2024 | 333.00 | 335.00 | 332.00 | 334.00 | 334.00 | 2,300 |
| Nov 7, 2024 | 334.00 | 335.00 | 331.00 | 335.00 | 335.00 | 5,300 |
| Nov 6, 2024 | 338.00 | 338.00 | 333.00 | 336.00 | 336.00 | 4,400 |
| Nov 5, 2024 | 345.00 | 345.00 | 333.00 | 339.00 | 339.00 | 4,200 |
| Nov 1, 2024 | 343.00 | 345.00 | 341.00 | 345.00 | 345.00 | 1,600 |
| Oct 31, 2024 | 344.00 | 345.00 | 340.00 | 345.00 | 345.00 | 3,200 |
| Oct 30, 2024 | 335.00 | 344.00 | 335.00 | 344.00 | 344.00 | 5,500 |
| Oct 29, 2024 | 334.00 | 341.00 | 333.00 | 337.00 | 337.00 | 6,300 |
| Oct 28, 2024 | 328.00 | 334.00 | 325.00 | 334.00 | 334.00 | 14,300 |
| Oct 25, 2024 | 340.00 | 340.00 | 327.00 | 327.00 | 327.00 | 19,300 |
| Oct 24, 2024 | 328.00 | 340.00 | 328.00 | 332.00 | 332.00 | 10,800 |
| Oct 23, 2024 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | 17,900 |
| Oct 22, 2024 | 342.00 | 342.00 | 339.00 | 342.00 | 342.00 | 6,900 |
| Oct 21, 2024 | 339.00 | 343.00 | 339.00 | 342.00 | 342.00 | 2,600 |
| Oct 18, 2024 | 341.00 | 343.00 | 340.00 | 343.00 | 343.00 | 2,600 |
| Oct 17, 2024 | 346.00 | 346.00 | 341.00 | 344.00 | 344.00 | 6,100 |
| Oct 16, 2024 | 343.00 | 349.00 | 341.00 | 346.00 | 346.00 | 10,800 |
| Oct 15, 2024 | 343.00 | 348.00 | 342.00 | 347.00 | 347.00 | 14,100 |
| Oct 11, 2024 | 354.00 | 354.00 | 351.00 | 351.00 | 351.00 | 3,100 |
| Oct 10, 2024 | 357.00 | 357.00 | 353.00 | 353.00 | 353.00 | 5,000 |
| Oct 9, 2024 | 362.00 | 362.00 | 358.00 | 358.00 | 358.00 | 4,700 |
| Oct 8, 2024 | 360.00 | 363.00 | 359.00 | 361.00 | 361.00 | 4,900 |
| Oct 7, 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 6,700 |
| Oct 4, 2024 | 357.00 | 358.00 | 355.00 | 358.00 | 358.00 | 2,800 |
| Oct 3, 2024 | 356.00 | 358.00 | 354.00 | 357.00 | 357.00 | 5,100 |
| Oct 2, 2024 | 359.00 | 360.00 | 355.00 | 355.00 | 355.00 | 4,600 |
| Oct 1, 2024 | 369.00 | 369.00 | 360.00 | 362.00 | 362.00 | 9,200 |
| Sep 30, 2024 | 360.00 | 369.00 | 360.00 | 367.00 | 367.00 | 5,600 |
| Sep 27, 2024 | 369.00 | 372.00 | 366.00 | 367.00 | 367.00 | 5,900 |
| Sep 26, 2024 | 375.00 | 376.00 | 367.00 | 369.00 | 369.00 | 5,500 |
| Sep 25, 2024 | 371.00 | 374.00 | 371.00 | 373.00 | 373.00 | 4,500 |
| Sep 24, 2024 | 372.00 | 372.00 | 370.00 | 371.00 | 371.00 | 3,300 |
| Sep 20, 2024 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | 2,600 |
| Sep 19, 2024 | 374.00 | 375.00 | 371.00 | 374.00 | 374.00 | 5,500 |
| Sep 18, 2024 | 369.00 | 370.00 | 368.00 | 370.00 | 370.00 | 600 |
| Sep 17, 2024 | 372.00 | 374.00 | 367.00 | 367.00 | 367.00 | 4,700 |
| Sep 13, 2024 | 378.00 | 379.00 | 372.00 | 372.00 | 372.00 | 3,500 |
| Sep 12, 2024 | 385.00 | 385.00 | 367.00 | 379.00 | 379.00 | 14,300 |
| Sep 11, 2024 | 383.00 | 390.00 | 361.00 | 371.00 | 371.00 | 71,100 |
| Sep 10, 2024 | 393.00 | 396.00 | 393.00 | 393.00 | 393.00 | 2,300 |
| Sep 9, 2024 | 394.00 | 397.00 | 388.00 | 392.00 | 392.00 | 11,200 |
| Sep 6, 2024 | 404.00 | 404.00 | 399.00 | 399.00 | 399.00 | 6,700 |
| Sep 5, 2024 | 405.00 | 407.00 | 400.00 | 404.00 | 404.00 | 4,400 |
| Sep 4, 2024 | 404.00 | 405.00 | 400.00 | 401.00 | 401.00 | 15,400 |
| Sep 3, 2024 | 404.00 | 407.00 | 402.00 | 405.00 | 405.00 | 10,400 |
| Sep 2, 2024 | 406.00 | 408.00 | 402.00 | 402.00 | 402.00 | 12,100 |
| Aug 30, 2024 | 403.00 | 407.00 | 402.00 | 402.00 | 402.00 | 6,600 |
| Aug 29, 2024 | 408.00 | 408.00 | 402.00 | 402.00 | 402.00 | 3,400 |
| Aug 28, 2024 | 411.00 | 411.00 | 403.00 | 408.00 | 408.00 | 8,200 |
| Aug 27, 2024 | 405.00 | 410.00 | 403.00 | 408.00 | 408.00 | 4,400 |
| Aug 26, 2024 | 402.00 | 410.00 | 402.00 | 405.00 | 405.00 | 12,000 |
| Aug 23, 2024 | 406.00 | 407.00 | 401.00 | 406.00 | 406.00 | 21,500 |
| Aug 22, 2024 | 406.00 | 410.00 | 405.00 | 407.00 | 407.00 | 8,400 |
| Aug 21, 2024 | 410.00 | 411.00 | 406.00 | 406.00 | 406.00 | 12,000 |
| Aug 20, 2024 | 406.00 | 413.00 | 404.00 | 413.00 | 413.00 | 29,900 |
| Aug 19, 2024 | 408.00 | 412.00 | 405.00 | 405.00 | 405.00 | 15,900 |
| Aug 16, 2024 | 414.00 | 414.00 | 405.00 | 405.00 | 405.00 | 45,600 |
| Aug 15, 2024 | 419.00 | 419.00 | 400.00 | 408.00 | 408.00 | 72,900 |
| Aug 14, 2024 | 459.00 | 459.00 | 411.00 | 411.00 | 411.00 | 520,900 |
| Aug 13, 2024 | 502.00 | 556.00 | 483.00 | 511.00 | 511.00 | 27,300 |
| Aug 9, 2024 | 505.00 | 505.00 | 477.00 | 489.00 | 489.00 | 9,000 |
| Aug 8, 2024 | 490.00 | 500.00 | 482.00 | 489.00 | 489.00 | 3,900 |
| Aug 7, 2024 | 463.00 | 507.00 | 451.00 | 500.00 | 500.00 | 38,500 |
| Aug 6, 2024 | 499.00 | 515.00 | 495.00 | 495.00 | 495.00 | 26,900 |
| Aug 5, 2024 | 580.00 | 580.00 | 514.00 | 514.00 | 514.00 | 45,700 |
| Aug 2, 2024 | 646.00 | 652.00 | 590.00 | 614.00 | 614.00 | 23,200 |
| Aug 1, 2024 | 666.00 | 672.00 | 654.00 | 656.00 | 656.00 | 2,700 |
| Jul 31, 2024 | 656.00 | 671.00 | 653.00 | 671.00 | 671.00 | 3,200 |
| Jul 30, 2024 | 660.00 | 675.00 | 657.00 | 664.00 | 664.00 | 8,900 |
| Jul 29, 2024 | 654.00 | 671.00 | 654.00 | 670.00 | 670.00 | 2,700 |
| Jul 26, 2024 | 674.00 | 674.00 | 654.00 | 654.00 | 654.00 | 3,200 |
| Jul 25, 2024 | 675.00 | 676.00 | 670.00 | 674.00 | 674.00 | 5,600 |
| Jul 24, 2024 | 662.00 | 670.00 | 655.00 | 670.00 | 670.00 | 6,400 |
| Jul 23, 2024 | 670.00 | 670.00 | 660.00 | 662.00 | 662.00 | 2,000 |
| Jul 22, 2024 | 663.00 | 674.00 | 663.00 | 674.00 | 674.00 | 4,300 |
| Jul 19, 2024 | 674.00 | 675.00 | 662.00 | 670.00 | 670.00 | 6,200 |
| Jul 18, 2024 | 647.00 | 679.00 | 647.00 | 666.00 | 666.00 | 7,800 |
| Jul 17, 2024 | 660.00 | 660.00 | 641.00 | 655.00 | 655.00 | 5,100 |
| Jul 16, 2024 | 660.00 | 663.00 | 650.00 | 663.00 | 663.00 | 2,200 |
| Jul 12, 2024 | 649.00 | 665.00 | 649.00 | 657.00 | 657.00 | 3,700 |
| Jul 11, 2024 | 671.00 | 671.00 | 648.00 | 665.00 | 665.00 | 7,200 |
| Jul 10, 2024 | 690.00 | 690.00 | 657.00 | 671.00 | 671.00 | 32,700 |
| Jul 9, 2024 | 690.00 | 690.00 | 671.00 | 689.00 | 689.00 | 2,800 |
| Jul 8, 2024 | 678.00 | 692.00 | 678.00 | 690.00 | 690.00 | 3,400 |
| Jul 5, 2024 | 676.00 | 689.00 | 675.00 | 689.00 | 689.00 | 10,100 |
| Jul 4, 2024 | 677.00 | 695.00 | 677.00 | 690.00 | 690.00 | 19,100 |
| Jul 3, 2024 | 700.00 | 701.00 | 680.00 | 687.00 | 687.00 | 10,000 |
| Jul 2, 2024 | 709.00 | 709.00 | 701.00 | 708.00 | 708.00 | 4,800 |
| Jul 1, 2024 | 701.00 | 714.00 | 700.00 | 714.00 | 714.00 | 11,400 |
| Jun 28, 2024 | 697.00 | 704.00 | 697.00 | 704.00 | 704.00 | 2,800 |
| Jun 27, 2024 | 690.00 | 720.00 | 680.00 | 701.00 | 701.00 | 23,200 |
| Jun 26, 2024 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 4,000 |
| Jun 25, 2024 | 698.00 | 708.00 | 691.00 | 704.00 | 704.00 | 5,600 |
| Jun 24, 2024 | 711.00 | 711.00 | 688.00 | 698.00 | 698.00 | 10,300 |
| Jun 21, 2024 | 699.00 | 710.00 | 690.00 | 709.00 | 709.00 | 7,500 |
| Jun 20, 2024 | 696.00 | 704.00 | 690.00 | 699.00 | 699.00 | 9,100 |
| Jun 19, 2024 | 704.00 | 707.00 | 692.00 | 696.00 | 696.00 | 18,700 |
| Jun 18, 2024 | 707.00 | 717.00 | 699.00 | 711.00 | 711.00 | 7,600 |
| Jun 17, 2024 | 723.00 | 723.00 | 705.00 | 714.00 | 714.00 | 3,800 |
| Jun 14, 2024 | 701.00 | 724.00 | 701.00 | 713.00 | 713.00 | 10,700 |
| Jun 13, 2024 | 742.00 | 742.00 | 725.00 | 739.00 | 739.00 | 5,600 |
| Jun 12, 2024 | 751.00 | 751.00 | 731.00 | 735.00 | 735.00 | 4,800 |
| Jun 11, 2024 | 757.00 | 759.00 | 740.00 | 750.00 | 750.00 | 7,100 |
| Jun 10, 2024 | 749.00 | 762.00 | 710.00 | 761.00 | 761.00 | 20,700 |
| Jun 7, 2024 | 725.00 | 753.00 | 725.00 | 743.00 | 743.00 | 9,300 |
| Jun 6, 2024 | 782.00 | 782.00 | 731.00 | 731.00 | 731.00 | 31,900 |
| Jun 5, 2024 | 843.00 | 847.00 | 783.00 | 783.00 | 783.00 | 42,800 |
| Jun 4, 2024 | 893.00 | 894.00 | 823.00 | 828.00 | 828.00 | 168,200 |
| Jun 3, 2024 | 799.00 | 945.00 | 795.00 | 945.00 | 945.00 | 45,800 |
| May 31, 2024 | 783.00 | 799.00 | 775.00 | 795.00 | 795.00 | 4,900 |
| May 30, 2024 | 795.00 | 800.00 | 777.00 | 790.00 | 790.00 | 16,300 |
| May 29, 2024 | 813.00 | 819.00 | 796.00 | 810.00 | 810.00 | 5,200 |
| May 28, 2024 | 824.00 | 838.00 | 816.00 | 819.00 | 819.00 | 3,400 |
| May 27, 2024 | 841.00 | 841.00 | 805.00 | 839.00 | 839.00 | 14,900 |
| May 24, 2024 | 853.00 | 860.00 | 843.00 | 845.00 | 845.00 | 4,000 |
| May 23, 2024 | 884.00 | 884.00 | 883.00 | 883.00 | 883.00 | 200 |
| May 22, 2024 | 850.00 | 860.00 | 850.00 | 856.00 | 856.00 | 2,700 |
| May 21, 2024 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | 200 |
| May 20, 2024 | 895.00 | 895.00 | 860.00 | 880.00 | 880.00 | 5,000 |
| May 17, 2024 | 857.00 | 879.00 | 841.00 | 865.00 | 865.00 | 10,300 |
| May 16, 2024 | 869.00 | 893.00 | 849.00 | 880.00 | 880.00 | 6,000 |
| May 15, 2024 | 930.00 | 932.00 | 842.00 | 844.00 | 844.00 | 24,300 |
| May 14, 2024 | 955.00 | 975.00 | 955.00 | 956.00 | 956.00 | 5,000 |
| May 13, 2024 | 955.00 | 975.00 | 951.00 | 975.00 | 975.00 | 7,000 |
| May 10, 2024 | 975.00 | 976.00 | 960.00 | 968.00 | 968.00 | 2,000 |
| May 9, 2024 | 971.00 | 981.00 | 966.00 | 975.00 | 975.00 | 3,500 |
| May 8, 2024 | 988.00 | 998.00 | 971.00 | 974.00 | 974.00 | 8,500 |
| May 7, 2024 | 960.00 | 998.00 | 958.00 | 988.00 | 988.00 | 6,400 |
| May 2, 2024 | 955.00 | 960.00 | 951.00 | 957.00 | 957.00 | 1,800 |
| May 1, 2024 | 950.00 | 971.00 | 950.00 | 971.00 | 971.00 | 3,600 |
| Apr 30, 2024 | 953.00 | 965.00 | 950.00 | 955.00 | 955.00 | 5,100 |
| Apr 26, 2024 | 990.00 | 990.00 | 955.00 | 958.00 | 958.00 | 10,900 |
| Apr 25, 2024 | 985.00 | 997.00 | 972.00 | 994.00 | 994.00 | 10,300 |
| Apr 24, 2024 | 974.00 | 1,010.00 | 974.00 | 996.00 | 996.00 | 8,300 |
| Apr 23, 2024 | 970.00 | 989.00 | 962.00 | 989.00 | 989.00 | 7,500 |
| Apr 22, 2024 | 961.00 | 975.00 | 941.00 | 975.00 | 975.00 | 6,300 |