Tokyo - Delayed Quote JPY
Dainichi Co., Ltd. (5951.T)
646.00
+3.00
+(0.47%)
As of 9:06:47 AM GMT+9. Market Open.
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 | 644.00 | 647.00 | 644.00 | 646.00 | 646.00 | 1,200 |
| May 22, 2025 | 650.00 | 654.00 | 643.00 | 643.00 | 643.00 | 30,600 |
| May 21, 2025 | 654.00 | 655.00 | 652.00 | 652.00 | 652.00 | 8,500 |
| May 20, 2025 | 658.00 | 658.00 | 653.00 | 654.00 | 654.00 | 5,600 |
| May 19, 2025 | 652.00 | 656.00 | 651.00 | 656.00 | 656.00 | 9,400 |
| May 16, 2025 | 656.00 | 656.00 | 652.00 | 656.00 | 656.00 | 6,800 |
| May 15, 2025 | 650.00 | 657.00 | 650.00 | 657.00 | 657.00 | 11,400 |
| May 14, 2025 | 659.00 | 665.00 | 652.00 | 653.00 | 653.00 | 20,400 |
| May 13, 2025 | 654.00 | 660.00 | 652.00 | 659.00 | 659.00 | 13,000 |
| May 12, 2025 | 646.00 | 655.00 | 645.00 | 654.00 | 654.00 | 12,600 |
| May 9, 2025 | 647.00 | 649.00 | 645.00 | 646.00 | 646.00 | 5,300 |
| May 8, 2025 | 645.00 | 647.00 | 640.00 | 646.00 | 646.00 | 13,100 |
| May 7, 2025 | 645.00 | 648.00 | 643.00 | 645.00 | 645.00 | 4,400 |
| May 2, 2025 | 646.00 | 646.00 | 642.00 | 643.00 | 643.00 | 7,700 |
| May 1, 2025 | 648.00 | 650.00 | 642.00 | 647.00 | 647.00 | 13,600 |
| Apr 30, 2025 | 646.00 | 649.00 | 645.00 | 649.00 | 649.00 | 13,900 |
| Apr 28, 2025 | 651.00 | 652.00 | 641.00 | 645.00 | 645.00 | 24,000 |
| Apr 25, 2025 | 652.00 | 653.00 | 647.00 | 651.00 | 651.00 | 4,000 |
| Apr 24, 2025 | 653.00 | 655.00 | 650.00 | 653.00 | 653.00 | 6,500 |
| Apr 23, 2025 | 658.00 | 658.00 | 652.00 | 656.00 | 656.00 | 7,500 |
| Apr 22, 2025 | 651.00 | 672.00 | 644.00 | 659.00 | 659.00 | 45,500 |
| Apr 21, 2025 | 651.00 | 661.00 | 651.00 | 655.00 | 655.00 | 17,800 |
| Apr 18, 2025 | 650.00 | 659.00 | 650.00 | 656.00 | 656.00 | 29,200 |
| Apr 17, 2025 | 642.00 | 648.00 | 641.00 | 646.00 | 646.00 | 8,300 |
| Apr 16, 2025 | 649.00 | 649.00 | 644.00 | 644.00 | 644.00 | 7,500 |
| Apr 15, 2025 | 656.00 | 656.00 | 647.00 | 653.00 | 653.00 | 8,000 |
| Apr 14, 2025 | 634.00 | 658.00 | 634.00 | 655.00 | 655.00 | 39,000 |
| Apr 11, 2025 | 616.00 | 631.00 | 615.00 | 627.00 | 627.00 | 11,300 |
| Apr 10, 2025 | 628.00 | 642.00 | 621.00 | 626.00 | 626.00 | 18,600 |
| Apr 9, 2025 | 611.00 | 616.00 | 597.00 | 606.00 | 606.00 | 29,900 |
| Apr 8, 2025 | 598.00 | 620.00 | 598.00 | 617.00 | 617.00 | 35,900 |
| Apr 7, 2025 | 611.00 | 619.00 | 586.00 | 588.00 | 588.00 | 90,600 |
| Apr 4, 2025 | 631.00 | 635.00 | 615.00 | 631.00 | 631.00 | 58,400 |
| Apr 3, 2025 | 639.00 | 652.00 | 634.00 | 645.00 | 645.00 | 32,100 |
| Apr 2, 2025 | 653.00 | 656.00 | 649.00 | 652.00 | 652.00 | 21,300 |
| Apr 1, 2025 | 655.00 | 656.00 | 650.00 | 655.00 | 655.00 | 34,200 |
| Mar 31, 2025 | 660.00 | 666.00 | 652.00 | 655.00 | 655.00 | 50,900 |
| Mar 28, 2025 | 22 Dividend | |||||
| Mar 28, 2025 | 660.00 | 663.00 | 653.00 | 660.00 | 660.00 | 155,600 |
| Mar 27, 2025 | 671.00 | 672.00 | 666.00 | 672.00 | 650.00 | 34,000 |
| Mar 26, 2025 | 665.00 | 673.00 | 663.00 | 671.00 | 649.03 | 42,200 |
| Mar 25, 2025 | 664.00 | 665.00 | 662.00 | 665.00 | 643.23 | 15,600 |
| Mar 24, 2025 | 664.00 | 665.00 | 660.00 | 663.00 | 641.29 | 28,700 |
| Mar 21, 2025 | 661.00 | 665.00 | 661.00 | 661.00 | 639.36 | 15,400 |
| Mar 19, 2025 | 662.00 | 666.00 | 662.00 | 663.00 | 641.29 | 12,500 |
| Mar 18, 2025 | 661.00 | 667.00 | 661.00 | 663.00 | 641.29 | 19,100 |
| Mar 17, 2025 | 664.00 | 667.00 | 663.00 | 663.00 | 641.29 | 11,400 |
| Mar 14, 2025 | 663.00 | 664.00 | 658.00 | 664.00 | 642.26 | 8,300 |
| Mar 13, 2025 | 657.00 | 662.00 | 657.00 | 662.00 | 640.33 | 15,500 |
| Mar 12, 2025 | 657.00 | 659.00 | 656.00 | 657.00 | 635.49 | 11,500 |
| Mar 11, 2025 | 656.00 | 660.00 | 656.00 | 656.00 | 634.52 | 13,300 |
| Mar 10, 2025 | 663.00 | 664.00 | 656.00 | 661.00 | 639.36 | 22,600 |
| Mar 7, 2025 | 661.00 | 665.00 | 660.00 | 663.00 | 641.29 | 61,500 |
| Mar 6, 2025 | 664.00 | 665.00 | 662.00 | 662.00 | 640.33 | 12,100 |
| Mar 5, 2025 | 662.00 | 667.00 | 661.00 | 663.00 | 641.29 | 24,300 |
| Mar 4, 2025 | 670.00 | 670.00 | 661.00 | 668.00 | 646.13 | 36,900 |
| Mar 3, 2025 | 678.00 | 678.00 | 666.00 | 670.00 | 648.07 | 123,700 |
| Feb 28, 2025 | 657.00 | 661.00 | 651.00 | 661.00 | 639.36 | 43,900 |
| Feb 27, 2025 | 654.00 | 657.00 | 648.00 | 657.00 | 635.49 | 25,600 |
| Feb 26, 2025 | 651.00 | 660.00 | 645.00 | 652.00 | 630.65 | 57,900 |
| Feb 25, 2025 | 642.00 | 646.00 | 636.00 | 641.00 | 620.01 | 27,400 |
| Feb 21, 2025 | 639.00 | 644.00 | 638.00 | 642.00 | 620.98 | 7,900 |
| Feb 20, 2025 | 638.00 | 640.00 | 632.00 | 640.00 | 619.05 | 17,600 |
| Feb 19, 2025 | 643.00 | 643.00 | 636.00 | 637.00 | 616.15 | 9,900 |
| Feb 18, 2025 | 645.00 | 646.00 | 642.00 | 643.00 | 621.95 | 8,300 |
| Feb 17, 2025 | 643.00 | 650.00 | 643.00 | 645.00 | 623.88 | 11,800 |
| Feb 14, 2025 | 652.00 | 652.00 | 643.00 | 643.00 | 621.95 | 13,200 |
| Feb 13, 2025 | 644.00 | 650.00 | 638.00 | 650.00 | 628.72 | 20,400 |
| Feb 12, 2025 | 645.00 | 645.00 | 638.00 | 644.00 | 622.92 | 24,400 |
| Feb 10, 2025 | 642.00 | 644.00 | 639.00 | 643.00 | 621.95 | 15,000 |
| Feb 7, 2025 | 640.00 | 644.00 | 636.00 | 641.00 | 620.01 | 13,700 |
| Feb 6, 2025 | 633.00 | 646.00 | 633.00 | 641.00 | 620.01 | 31,100 |
| Feb 5, 2025 | 631.00 | 636.00 | 628.00 | 632.00 | 611.31 | 21,100 |
| Feb 4, 2025 | 637.00 | 637.00 | 628.00 | 631.00 | 610.34 | 25,300 |
| Feb 3, 2025 | 638.00 | 638.00 | 620.00 | 631.00 | 610.34 | 140,900 |
| Jan 31, 2025 | 650.00 | 660.00 | 646.00 | 658.00 | 636.46 | 53,100 |
| Jan 30, 2025 | 665.00 | 669.00 | 640.00 | 640.00 | 619.05 | 268,900 |
| Jan 29, 2025 | 679.00 | 679.00 | 668.00 | 673.00 | 650.97 | 63,400 |
| Jan 28, 2025 | 655.00 | 680.00 | 655.00 | 679.00 | 656.77 | 108,700 |
| Jan 27, 2025 | 659.00 | 659.00 | 655.00 | 655.00 | 633.56 | 8,800 |
| Jan 24, 2025 | 650.00 | 660.00 | 650.00 | 655.00 | 633.56 | 34,300 |
| Jan 23, 2025 | 651.00 | 651.00 | 646.00 | 650.00 | 628.72 | 6,100 |
| Jan 22, 2025 | 645.00 | 654.00 | 645.00 | 652.00 | 630.65 | 14,000 |
| Jan 21, 2025 | 640.00 | 650.00 | 640.00 | 645.00 | 623.88 | 10,700 |
| Jan 20, 2025 | 641.00 | 643.00 | 638.00 | 643.00 | 621.95 | 15,100 |
| Jan 17, 2025 | 634.00 | 640.00 | 633.00 | 638.00 | 617.11 | 19,600 |
| Jan 16, 2025 | 635.00 | 646.00 | 632.00 | 633.00 | 612.28 | 35,800 |
| Jan 15, 2025 | 640.00 | 656.00 | 632.00 | 634.00 | 613.24 | 58,600 |
| Jan 14, 2025 | 634.00 | 655.00 | 632.00 | 635.00 | 614.21 | 56,400 |
| Jan 10, 2025 | 634.00 | 639.00 | 630.00 | 634.00 | 613.24 | 29,100 |
| Jan 9, 2025 | 650.00 | 655.00 | 627.00 | 630.00 | 609.38 | 84,000 |
| Jan 8, 2025 | 645.00 | 655.00 | 645.00 | 650.00 | 628.72 | 28,600 |
| Jan 7, 2025 | 645.00 | 653.00 | 644.00 | 653.00 | 631.62 | 45,700 |
| Jan 6, 2025 | 660.00 | 665.00 | 643.00 | 643.00 | 621.95 | 58,100 |
| Dec 30, 2024 | 636.00 | 669.00 | 633.00 | 657.00 | 635.49 | 95,800 |
| Dec 27, 2024 | 627.00 | 636.00 | 627.00 | 636.00 | 615.18 | 19,800 |
| Dec 26, 2024 | 628.00 | 629.00 | 625.00 | 627.00 | 606.47 | 21,700 |
| Dec 25, 2024 | 633.00 | 634.00 | 625.00 | 631.00 | 610.34 | 12,600 |
| Dec 24, 2024 | 634.00 | 638.00 | 629.00 | 633.00 | 612.28 | 32,200 |
| Dec 23, 2024 | 624.00 | 627.00 | 622.00 | 627.00 | 606.47 | 33,500 |
| Dec 20, 2024 | 620.00 | 620.00 | 615.00 | 615.00 | 594.87 | 13,400 |
| Dec 19, 2024 | 620.00 | 620.00 | 613.00 | 618.00 | 597.77 | 18,100 |
| Dec 18, 2024 | 621.00 | 622.00 | 618.00 | 620.00 | 599.70 | 11,900 |
| Dec 17, 2024 | 621.00 | 622.00 | 619.00 | 619.00 | 598.74 | 8,000 |
| Dec 16, 2024 | 622.00 | 622.00 | 618.00 | 618.00 | 597.77 | 12,900 |
| Dec 13, 2024 | 621.00 | 621.00 | 618.00 | 618.00 | 597.77 | 9,000 |
| Dec 12, 2024 | 626.00 | 629.00 | 620.00 | 621.00 | 600.67 | 19,300 |
| Dec 11, 2024 | 623.00 | 627.00 | 623.00 | 624.00 | 603.57 | 10,500 |
| Dec 10, 2024 | 621.00 | 624.00 | 619.00 | 624.00 | 603.57 | 4,300 |
| Dec 9, 2024 | 619.00 | 620.00 | 616.00 | 619.00 | 598.74 | 9,100 |
| Dec 6, 2024 | 617.00 | 618.00 | 614.00 | 614.00 | 593.90 | 18,800 |
| Dec 5, 2024 | 614.00 | 617.00 | 613.00 | 613.00 | 592.93 | 20,300 |
| Dec 4, 2024 | 621.00 | 622.00 | 613.00 | 613.00 | 592.93 | 27,700 |
| Dec 3, 2024 | 621.00 | 621.00 | 617.00 | 620.00 | 599.70 | 54,200 |
| Dec 2, 2024 | 618.00 | 622.00 | 617.00 | 617.00 | 596.80 | 9,600 |
| Nov 29, 2024 | 613.00 | 617.00 | 613.00 | 616.00 | 595.83 | 5,600 |
| Nov 28, 2024 | 612.00 | 616.00 | 612.00 | 613.00 | 592.93 | 21,000 |
| Nov 27, 2024 | 615.00 | 615.00 | 612.00 | 614.00 | 593.90 | 17,300 |
| Nov 26, 2024 | 614.00 | 615.00 | 612.00 | 613.00 | 592.93 | 11,700 |
| Nov 25, 2024 | 615.00 | 618.00 | 615.00 | 615.00 | 594.87 | 15,100 |
| Nov 22, 2024 | 619.00 | 621.00 | 613.00 | 614.00 | 593.90 | 41,400 |
| Nov 21, 2024 | 617.00 | 621.00 | 617.00 | 619.00 | 598.74 | 2,900 |
| Nov 20, 2024 | 619.00 | 620.00 | 616.00 | 618.00 | 597.77 | 8,300 |
| Nov 19, 2024 | 612.00 | 619.00 | 612.00 | 616.00 | 595.83 | 16,000 |
| Nov 18, 2024 | 610.00 | 611.00 | 606.00 | 611.00 | 591.00 | 42,000 |
| Nov 15, 2024 | 609.00 | 609.00 | 607.00 | 607.00 | 587.13 | 13,800 |
| Nov 14, 2024 | 609.00 | 610.00 | 607.00 | 609.00 | 589.06 | 22,000 |
| Nov 13, 2024 | 610.00 | 611.00 | 608.00 | 608.00 | 588.10 | 6,900 |
| Nov 12, 2024 | 610.00 | 612.00 | 609.00 | 609.00 | 589.06 | 10,900 |
| Nov 11, 2024 | 608.00 | 610.00 | 605.00 | 610.00 | 590.03 | 6,500 |
| Nov 8, 2024 | 609.00 | 611.00 | 603.00 | 603.00 | 583.26 | 7,400 |
| Nov 7, 2024 | 604.00 | 608.00 | 602.00 | 603.00 | 583.26 | 7,800 |
| Nov 6, 2024 | 606.00 | 606.00 | 602.00 | 603.00 | 583.26 | 8,400 |
| Nov 5, 2024 | 606.00 | 606.00 | 600.00 | 601.00 | 581.32 | 8,700 |
| Nov 1, 2024 | 601.00 | 608.00 | 600.00 | 605.00 | 585.19 | 28,800 |
| Oct 31, 2024 | 599.00 | 609.00 | 597.00 | 608.00 | 588.10 | 28,900 |
| Oct 30, 2024 | 608.00 | 614.00 | 593.00 | 593.00 | 573.59 | 126,600 |
| Oct 29, 2024 | 608.00 | 612.00 | 608.00 | 610.00 | 590.03 | 11,500 |
| Oct 28, 2024 | 601.00 | 608.00 | 600.00 | 608.00 | 588.10 | 12,300 |
| Oct 25, 2024 | 601.00 | 605.00 | 600.00 | 601.00 | 581.32 | 15,700 |
| Oct 24, 2024 | 602.00 | 603.00 | 600.00 | 602.00 | 582.29 | 14,100 |
| Oct 23, 2024 | 602.00 | 605.00 | 602.00 | 602.00 | 582.29 | 15,100 |
| Oct 22, 2024 | 607.00 | 608.00 | 603.00 | 605.00 | 585.19 | 7,300 |
| Oct 21, 2024 | 609.00 | 609.00 | 602.00 | 605.00 | 585.19 | 22,000 |
| Oct 18, 2024 | 611.00 | 613.00 | 608.00 | 609.00 | 589.06 | 9,000 |
| Oct 17, 2024 | 612.00 | 615.00 | 609.00 | 610.00 | 590.03 | 14,000 |
| Oct 16, 2024 | 612.00 | 621.00 | 611.00 | 612.00 | 591.96 | 15,900 |
| Oct 15, 2024 | 619.00 | 621.00 | 610.00 | 611.00 | 591.00 | 29,500 |
| Oct 11, 2024 | 626.00 | 626.00 | 617.00 | 619.00 | 598.74 | 14,400 |
| Oct 10, 2024 | 629.00 | 629.00 | 621.00 | 622.00 | 601.64 | 7,200 |
| Oct 9, 2024 | 631.00 | 631.00 | 622.00 | 626.00 | 605.51 | 15,700 |
| Oct 8, 2024 | 628.00 | 634.00 | 626.00 | 631.00 | 610.34 | 8,100 |
| Oct 7, 2024 | 633.00 | 634.00 | 628.00 | 628.00 | 607.44 | 9,400 |
| Oct 4, 2024 | 634.00 | 634.00 | 630.00 | 630.00 | 609.38 | 8,000 |
| Oct 3, 2024 | 636.00 | 636.00 | 631.00 | 633.00 | 612.28 | 7,300 |
| Oct 2, 2024 | 635.00 | 635.00 | 630.00 | 633.00 | 612.28 | 7,500 |
| Oct 1, 2024 | 635.00 | 637.00 | 630.00 | 635.00 | 614.21 | 13,600 |
| Sep 30, 2024 | 628.00 | 632.00 | 624.00 | 632.00 | 611.31 | 14,200 |
| Sep 27, 2024 | 627.00 | 633.00 | 627.00 | 628.00 | 607.44 | 10,400 |
| Sep 26, 2024 | 629.00 | 633.00 | 626.00 | 633.00 | 612.28 | 7,700 |
| Sep 25, 2024 | 627.00 | 629.00 | 626.00 | 626.00 | 605.51 | 5,700 |
| Sep 24, 2024 | 633.00 | 634.00 | 628.00 | 630.00 | 609.38 | 8,000 |
| Sep 20, 2024 | 635.00 | 635.00 | 626.00 | 630.00 | 609.38 | 8,800 |
| Sep 19, 2024 | 631.00 | 634.00 | 627.00 | 633.00 | 612.28 | 8,000 |
| Sep 18, 2024 | 615.00 | 632.00 | 615.00 | 631.00 | 610.34 | 11,600 |
| Sep 17, 2024 | 613.00 | 616.00 | 612.00 | 615.00 | 594.87 | 7,100 |
| Sep 13, 2024 | 615.00 | 619.00 | 613.00 | 613.00 | 592.93 | 8,500 |
| Sep 12, 2024 | 616.00 | 621.00 | 613.00 | 613.00 | 592.93 | 9,200 |
| Sep 11, 2024 | 617.00 | 620.00 | 615.00 | 616.00 | 595.83 | 7,700 |
| Sep 10, 2024 | 624.00 | 624.00 | 619.00 | 619.00 | 598.74 | 7,000 |
| Sep 9, 2024 | 624.00 | 626.00 | 618.00 | 624.00 | 603.57 | 11,600 |
| Sep 6, 2024 | 624.00 | 627.00 | 620.00 | 624.00 | 603.57 | 12,200 |
| Sep 5, 2024 | 622.00 | 628.00 | 621.00 | 624.00 | 603.57 | 5,900 |
| Sep 4, 2024 | 633.00 | 633.00 | 622.00 | 622.00 | 601.64 | 18,000 |
| Sep 3, 2024 | 632.00 | 636.00 | 632.00 | 634.00 | 613.24 | 9,100 |
| Sep 2, 2024 | 639.00 | 639.00 | 632.00 | 633.00 | 612.28 | 6,300 |
| Aug 30, 2024 | 639.00 | 639.00 | 637.00 | 639.00 | 618.08 | 5,300 |
| Aug 29, 2024 | 643.00 | 643.00 | 640.00 | 641.00 | 620.01 | 8,800 |
| Aug 28, 2024 | 643.00 | 643.00 | 640.00 | 643.00 | 621.95 | 3,700 |
| Aug 27, 2024 | 638.00 | 643.00 | 638.00 | 643.00 | 621.95 | 2,400 |
| Aug 26, 2024 | 642.00 | 642.00 | 638.00 | 639.00 | 618.08 | 4,700 |
| Aug 23, 2024 | 638.00 | 642.00 | 637.00 | 637.00 | 616.15 | 7,000 |
| Aug 22, 2024 | 642.00 | 646.00 | 640.00 | 640.00 | 619.05 | 2,500 |
| Aug 21, 2024 | 637.00 | 646.00 | 635.00 | 644.00 | 622.92 | 5,500 |
| Aug 20, 2024 | 632.00 | 639.00 | 632.00 | 639.00 | 618.08 | 8,100 |
| Aug 19, 2024 | 635.00 | 636.00 | 632.00 | 632.00 | 611.31 | 4,200 |
| Aug 16, 2024 | 634.00 | 636.00 | 628.00 | 634.00 | 613.24 | 19,900 |
| Aug 15, 2024 | 630.00 | 636.00 | 629.00 | 634.00 | 613.24 | 7,700 |
| Aug 14, 2024 | 632.00 | 636.00 | 627.00 | 630.00 | 609.38 | 9,900 |
| Aug 13, 2024 | 626.00 | 629.00 | 623.00 | 626.00 | 605.51 | 6,300 |
| Aug 9, 2024 | 634.00 | 635.00 | 621.00 | 625.00 | 604.54 | 25,000 |
| Aug 8, 2024 | 625.00 | 632.00 | 617.00 | 625.00 | 604.54 | 9,000 |
| Aug 7, 2024 | 620.00 | 634.00 | 620.00 | 627.00 | 606.47 | 5,900 |
| Aug 6, 2024 | 609.00 | 642.00 | 609.00 | 623.00 | 602.60 | 18,400 |
| Aug 5, 2024 | 630.00 | 630.00 | 585.00 | 587.00 | 567.78 | 69,700 |
| Aug 2, 2024 | 652.00 | 654.00 | 637.00 | 639.00 | 618.08 | 46,300 |
| Aug 1, 2024 | 666.00 | 669.00 | 653.00 | 657.00 | 635.49 | 21,100 |
| Jul 31, 2024 | 661.00 | 674.00 | 656.00 | 670.00 | 648.07 | 30,900 |
| Jul 30, 2024 | 676.00 | 681.00 | 650.00 | 650.00 | 628.72 | 99,900 |
| Jul 29, 2024 | 676.00 | 680.00 | 674.00 | 679.00 | 656.77 | 16,000 |
| Jul 26, 2024 | 669.00 | 677.00 | 669.00 | 675.00 | 652.90 | 19,100 |
| Jul 25, 2024 | 673.00 | 675.00 | 671.00 | 671.00 | 649.03 | 12,700 |
| Jul 24, 2024 | 676.00 | 680.00 | 673.00 | 675.00 | 652.90 | 20,600 |
| Jul 23, 2024 | 673.00 | 678.00 | 673.00 | 676.00 | 653.87 | 10,100 |
| Jul 22, 2024 | 676.00 | 677.00 | 673.00 | 676.00 | 653.87 | 21,900 |
| Jul 19, 2024 | 682.00 | 684.00 | 670.00 | 676.00 | 653.87 | 61,000 |
| Jul 18, 2024 | 686.00 | 691.00 | 674.00 | 681.00 | 658.71 | 47,500 |
| Jul 17, 2024 | 685.00 | 688.00 | 684.00 | 684.00 | 661.61 | 7,800 |
| Jul 16, 2024 | 688.00 | 690.00 | 683.00 | 683.00 | 660.64 | 10,100 |
| Jul 12, 2024 | 681.00 | 687.00 | 681.00 | 687.00 | 664.51 | 6,800 |
| Jul 11, 2024 | 683.00 | 686.00 | 681.00 | 683.00 | 660.64 | 10,600 |
| Jul 10, 2024 | 682.00 | 683.00 | 680.00 | 680.00 | 657.74 | 13,000 |
| Jul 9, 2024 | 683.00 | 686.00 | 680.00 | 681.00 | 658.71 | 12,400 |
| Jul 8, 2024 | 692.00 | 692.00 | 683.00 | 683.00 | 660.64 | 15,400 |
| Jul 5, 2024 | 697.00 | 697.00 | 690.00 | 690.00 | 667.41 | 7,700 |
| Jul 4, 2024 | 695.00 | 697.00 | 694.00 | 697.00 | 674.18 | 3,700 |
| Jul 3, 2024 | 694.00 | 704.00 | 689.00 | 693.00 | 670.31 | 16,100 |
| Jul 2, 2024 | 700.00 | 700.00 | 696.00 | 697.00 | 674.18 | 6,200 |
| Jul 1, 2024 | 704.00 | 708.00 | 696.00 | 698.00 | 675.15 | 30,600 |
| Jun 28, 2024 | 703.00 | 711.00 | 702.00 | 704.00 | 680.95 | 13,500 |
| Jun 27, 2024 | 700.00 | 710.00 | 699.00 | 703.00 | 679.99 | 24,300 |
| Jun 26, 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 677.08 | 9,000 |
| Jun 25, 2024 | 697.00 | 700.00 | 692.00 | 694.00 | 671.28 | 9,600 |
| Jun 24, 2024 | 693.00 | 706.00 | 693.00 | 700.00 | 677.08 | 36,500 |
| Jun 21, 2024 | 680.00 | 705.00 | 680.00 | 697.00 | 674.18 | 47,900 |
| Jun 20, 2024 | 680.00 | 684.00 | 677.00 | 679.00 | 656.77 | 10,100 |
| Jun 19, 2024 | 679.00 | 683.00 | 679.00 | 680.00 | 657.74 | 10,800 |
| Jun 18, 2024 | 673.00 | 679.00 | 673.00 | 677.00 | 654.84 | 13,700 |
| Jun 17, 2024 | 677.00 | 677.00 | 671.00 | 673.00 | 650.97 | 16,400 |
| Jun 14, 2024 | 670.00 | 676.00 | 670.00 | 676.00 | 653.87 | 8,300 |
| Jun 13, 2024 | 680.00 | 680.00 | 671.00 | 672.00 | 650.00 | 14,500 |
| Jun 12, 2024 | 680.00 | 681.00 | 677.00 | 677.00 | 654.84 | 6,000 |
| Jun 11, 2024 | 680.00 | 683.00 | 677.00 | 678.00 | 655.80 | 24,300 |
| Jun 10, 2024 | 683.00 | 683.00 | 678.00 | 678.00 | 655.80 | 61,000 |
| Jun 7, 2024 | 679.00 | 682.00 | 676.00 | 677.00 | 654.84 | 6,300 |
| Jun 6, 2024 | 673.00 | 680.00 | 673.00 | 679.00 | 656.77 | 11,100 |
| Jun 5, 2024 | 677.00 | 680.00 | 674.00 | 674.00 | 651.93 | 14,000 |
| Jun 4, 2024 | 679.00 | 683.00 | 679.00 | 679.00 | 656.77 | 5,200 |
| Jun 3, 2024 | 678.00 | 685.00 | 676.00 | 681.00 | 658.71 | 12,200 |
| May 31, 2024 | 673.00 | 681.00 | 671.00 | 680.00 | 657.74 | 8,800 |
| May 30, 2024 | 671.00 | 673.00 | 668.00 | 673.00 | 650.97 | 11,100 |
| May 29, 2024 | 677.00 | 677.00 | 671.00 | 671.00 | 649.03 | 21,600 |
| May 28, 2024 | 677.00 | 684.00 | 675.00 | 676.00 | 653.87 | 15,700 |
| May 27, 2024 | 681.00 | 683.00 | 676.00 | 676.00 | 653.87 | 21,300 |
| May 24, 2024 | 670.00 | 678.00 | 670.00 | 675.00 | 652.90 | 16,500 |
| May 23, 2024 | 672.00 | 674.00 | 668.00 | 670.00 | 648.07 | 17,600 |