Tokyo - Delayed Quote JPY
Chiyoda Corporation (6366.T)
341.00
-4.00
(-1.16%)
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 30, 2025 | 346.00 | 347.00 | 338.00 | 341.00 | 341.00 | 1,231,300 |
| Apr 28, 2025 | 339.00 | 347.00 | 339.00 | 345.00 | 345.00 | 1,789,900 |
| Apr 25, 2025 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1,053,500 |
| Apr 24, 2025 | 331.00 | 338.00 | 330.00 | 333.00 | 333.00 | 1,145,200 |
| Apr 23, 2025 | 337.00 | 339.00 | 329.00 | 331.00 | 331.00 | 2,095,700 |
| Apr 22, 2025 | 326.00 | 333.00 | 325.00 | 331.00 | 331.00 | 787,700 |
| Apr 21, 2025 | 336.00 | 339.00 | 329.00 | 332.00 | 332.00 | 953,200 |
| Apr 18, 2025 | 325.00 | 338.00 | 324.00 | 337.00 | 337.00 | 1,372,600 |
| Apr 17, 2025 | 317.00 | 322.00 | 316.00 | 320.00 | 320.00 | 522,400 |
| Apr 16, 2025 | 323.00 | 324.00 | 313.00 | 316.00 | 316.00 | 718,900 |
| Apr 15, 2025 | 324.00 | 326.00 | 321.00 | 324.00 | 324.00 | 489,900 |
| Apr 14, 2025 | 326.00 | 330.00 | 319.00 | 321.00 | 321.00 | 1,236,600 |
| Apr 11, 2025 | 311.00 | 320.00 | 306.00 | 320.00 | 320.00 | 1,608,500 |
| Apr 10, 2025 | 310.00 | 322.00 | 302.00 | 319.00 | 319.00 | 2,950,400 |
| Apr 9, 2025 | 288.00 | 292.00 | 279.00 | 286.00 | 286.00 | 2,517,100 |
| Apr 8, 2025 | 295.00 | 300.00 | 290.00 | 293.00 | 293.00 | 1,473,900 |
| Apr 7, 2025 | 277.00 | 291.00 | 270.00 | 279.00 | 279.00 | 3,029,600 |
| Apr 4, 2025 | 321.00 | 325.00 | 304.00 | 311.00 | 311.00 | 2,081,700 |
| Apr 3, 2025 | 318.00 | 331.00 | 317.00 | 331.00 | 331.00 | 1,375,600 |
| Apr 2, 2025 | 334.00 | 335.00 | 327.00 | 329.00 | 329.00 | 1,129,300 |
| Apr 1, 2025 | 342.00 | 342.00 | 334.00 | 335.00 | 335.00 | 859,900 |
| Mar 31, 2025 | 342.00 | 346.00 | 337.00 | 337.00 | 337.00 | 1,236,300 |
| Mar 28, 2025 | 355.00 | 358.00 | 347.00 | 349.00 | 349.00 | 1,130,300 |
| Mar 27, 2025 | 348.00 | 354.00 | 345.00 | 354.00 | 354.00 | 1,017,800 |
| Mar 26, 2025 | 339.00 | 354.00 | 338.00 | 349.00 | 349.00 | 1,673,100 |
| Mar 25, 2025 | 343.00 | 343.00 | 337.00 | 339.00 | 339.00 | 554,500 |
| Mar 24, 2025 | 343.00 | 343.00 | 337.00 | 341.00 | 341.00 | 798,800 |
| Mar 21, 2025 | 340.00 | 348.00 | 339.00 | 343.00 | 343.00 | 1,005,300 |
| Mar 19, 2025 | 336.00 | 344.00 | 336.00 | 341.00 | 341.00 | 940,600 |
| Mar 18, 2025 | 339.00 | 342.00 | 336.00 | 337.00 | 337.00 | 777,200 |
| Mar 17, 2025 | 334.00 | 339.00 | 333.00 | 339.00 | 339.00 | 1,204,100 |
| Mar 14, 2025 | 331.00 | 334.00 | 329.00 | 330.00 | 330.00 | 548,700 |
| Mar 13, 2025 | 328.00 | 331.00 | 324.00 | 330.00 | 330.00 | 1,318,300 |
| Mar 12, 2025 | 313.00 | 327.00 | 312.00 | 326.00 | 326.00 | 1,894,400 |
| Mar 11, 2025 | 312.00 | 314.00 | 305.00 | 311.00 | 311.00 | 1,379,200 |
| Mar 10, 2025 | 312.00 | 320.00 | 307.00 | 315.00 | 315.00 | 1,307,000 |
| Mar 7, 2025 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 854,200 |
| Mar 6, 2025 | 312.00 | 319.00 | 310.00 | 310.00 | 310.00 | 1,248,300 |
| Mar 5, 2025 | 309.00 | 321.00 | 308.00 | 312.00 | 312.00 | 2,192,400 |
| Mar 4, 2025 | 310.00 | 313.00 | 307.00 | 308.00 | 308.00 | 917,300 |
| Mar 3, 2025 | 318.00 | 320.00 | 314.00 | 315.00 | 315.00 | 692,400 |
| Feb 28, 2025 | 319.00 | 323.00 | 313.00 | 315.00 | 315.00 | 1,470,900 |
| Feb 27, 2025 | 319.00 | 325.00 | 318.00 | 321.00 | 321.00 | 667,300 |
| Feb 26, 2025 | 328.00 | 331.00 | 317.00 | 318.00 | 318.00 | 1,286,000 |
| Feb 25, 2025 | 329.00 | 332.00 | 324.00 | 328.00 | 328.00 | 993,800 |
| Feb 21, 2025 | 324.00 | 331.00 | 321.00 | 328.00 | 328.00 | 1,303,500 |
| Feb 20, 2025 | 328.00 | 328.00 | 320.00 | 323.00 | 323.00 | 1,143,100 |
| Feb 19, 2025 | 331.00 | 333.00 | 326.00 | 329.00 | 329.00 | 827,300 |
| Feb 18, 2025 | 334.00 | 338.00 | 332.00 | 334.00 | 334.00 | 711,300 |
| Feb 17, 2025 | 338.00 | 339.00 | 333.00 | 334.00 | 334.00 | 1,002,900 |
| Feb 14, 2025 | 350.00 | 353.00 | 335.00 | 336.00 | 336.00 | 1,594,100 |
| Feb 13, 2025 | 345.00 | 354.00 | 341.00 | 351.00 | 351.00 | 1,730,300 |
| Feb 12, 2025 | 351.00 | 357.00 | 348.00 | 353.00 | 353.00 | 1,724,000 |
| Feb 10, 2025 | 362.00 | 376.00 | 351.00 | 356.00 | 356.00 | 5,356,900 |
| Feb 7, 2025 | 340.00 | 347.00 | 334.00 | 339.00 | 339.00 | 1,798,500 |
| Feb 6, 2025 | 338.00 | 354.00 | 333.00 | 343.00 | 343.00 | 5,184,700 |
| Feb 5, 2025 | 303.00 | 342.00 | 303.00 | 337.00 | 337.00 | 6,659,200 |
| Feb 4, 2025 | 301.00 | 305.00 | 298.00 | 300.00 | 300.00 | 950,900 |
| Feb 3, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 1,623,600 |
| Jan 31, 2025 | 305.00 | 305.00 | 300.00 | 303.00 | 303.00 | 872,500 |
| Jan 30, 2025 | 304.00 | 306.00 | 302.00 | 305.00 | 305.00 | 632,200 |
| Jan 29, 2025 | 306.00 | 309.00 | 304.00 | 304.00 | 304.00 | 840,500 |
| Jan 28, 2025 | 306.00 | 310.00 | 305.00 | 307.00 | 307.00 | 662,500 |
| Jan 27, 2025 | 312.00 | 312.00 | 305.00 | 306.00 | 306.00 | 626,600 |
| Jan 24, 2025 | 308.00 | 314.00 | 306.00 | 307.00 | 307.00 | 975,000 |
| Jan 23, 2025 | 310.00 | 311.00 | 306.00 | 307.00 | 307.00 | 665,200 |
| Jan 22, 2025 | 312.00 | 312.00 | 307.00 | 307.00 | 307.00 | 792,700 |
| Jan 21, 2025 | 322.00 | 323.00 | 306.00 | 310.00 | 310.00 | 1,762,100 |
| Jan 20, 2025 | 314.00 | 325.00 | 313.00 | 322.00 | 322.00 | 1,024,400 |
| Jan 17, 2025 | 309.00 | 314.00 | 306.00 | 314.00 | 314.00 | 705,200 |
| Jan 16, 2025 | 311.00 | 312.00 | 308.00 | 310.00 | 310.00 | 553,300 |
| Jan 15, 2025 | 312.00 | 315.00 | 309.00 | 312.00 | 312.00 | 699,000 |
| Jan 14, 2025 | 316.00 | 318.00 | 312.00 | 313.00 | 313.00 | 578,500 |
| Jan 10, 2025 | 317.00 | 321.00 | 316.00 | 316.00 | 316.00 | 603,500 |
| Jan 9, 2025 | 323.00 | 324.00 | 318.00 | 319.00 | 319.00 | 1,003,800 |
| Jan 8, 2025 | 322.00 | 327.00 | 320.00 | 324.00 | 324.00 | 514,200 |
| Jan 7, 2025 | 323.00 | 326.00 | 320.00 | 324.00 | 324.00 | 681,700 |
| Jan 6, 2025 | 327.00 | 334.00 | 321.00 | 322.00 | 322.00 | 1,374,000 |
| Dec 30, 2024 | 318.00 | 325.00 | 318.00 | 324.00 | 324.00 | 856,600 |
| Dec 27, 2024 | 316.00 | 321.00 | 315.00 | 317.00 | 317.00 | 1,132,200 |
| Dec 26, 2024 | 313.00 | 316.00 | 309.00 | 311.00 | 311.00 | 1,183,400 |
| Dec 25, 2024 | 313.00 | 318.00 | 310.00 | 313.00 | 313.00 | 859,900 |
| Dec 24, 2024 | 312.00 | 317.00 | 307.00 | 311.00 | 311.00 | 1,361,600 |
| Dec 23, 2024 | 313.00 | 315.00 | 310.00 | 313.00 | 313.00 | 918,800 |
| Dec 20, 2024 | 317.00 | 320.00 | 312.00 | 313.00 | 313.00 | 802,500 |
| Dec 19, 2024 | 315.00 | 318.00 | 312.00 | 314.00 | 314.00 | 871,300 |
| Dec 18, 2024 | 320.00 | 325.00 | 319.00 | 320.00 | 320.00 | 855,900 |
| Dec 17, 2024 | 325.00 | 327.00 | 320.00 | 324.00 | 324.00 | 778,800 |
| Dec 16, 2024 | 326.00 | 329.00 | 323.00 | 326.00 | 326.00 | 527,500 |
| Dec 13, 2024 | 330.00 | 332.00 | 327.00 | 327.00 | 327.00 | 730,100 |
| Dec 12, 2024 | 335.00 | 339.00 | 331.00 | 334.00 | 334.00 | 926,600 |
| Dec 11, 2024 | 335.00 | 338.00 | 331.00 | 336.00 | 336.00 | 736,500 |
| Dec 10, 2024 | 340.00 | 340.00 | 333.00 | 334.00 | 334.00 | 984,500 |
| Dec 9, 2024 | 339.00 | 344.00 | 334.00 | 336.00 | 336.00 | 867,300 |
| Dec 6, 2024 | 335.00 | 340.00 | 330.00 | 340.00 | 340.00 | 935,200 |
| Dec 5, 2024 | 340.00 | 346.00 | 337.00 | 337.00 | 337.00 | 1,023,200 |
| Dec 4, 2024 | 344.00 | 351.00 | 336.00 | 342.00 | 342.00 | 1,482,100 |
| Dec 3, 2024 | 335.00 | 345.00 | 333.00 | 342.00 | 342.00 | 1,400,800 |
| Dec 2, 2024 | 328.00 | 332.00 | 326.00 | 328.00 | 328.00 | 607,900 |
| Nov 29, 2024 | 332.00 | 336.00 | 328.00 | 330.00 | 330.00 | 1,087,500 |
| Nov 28, 2024 | 332.00 | 339.00 | 331.00 | 338.00 | 338.00 | 936,800 |
| Nov 27, 2024 | 342.00 | 342.00 | 331.00 | 335.00 | 335.00 | 1,297,100 |
| Nov 26, 2024 | 348.00 | 353.00 | 337.00 | 341.00 | 341.00 | 1,527,900 |
| Nov 25, 2024 | 350.00 | 355.00 | 343.00 | 347.00 | 347.00 | 2,929,800 |
| Nov 22, 2024 | 325.00 | 345.00 | 323.00 | 342.00 | 342.00 | 2,557,000 |
| Nov 21, 2024 | 319.00 | 324.00 | 315.00 | 323.00 | 323.00 | 1,140,100 |
| Nov 20, 2024 | 316.00 | 319.00 | 315.00 | 319.00 | 319.00 | 688,800 |
| Nov 19, 2024 | 319.00 | 323.00 | 318.00 | 320.00 | 320.00 | 528,700 |
| Nov 18, 2024 | 315.00 | 323.00 | 314.00 | 321.00 | 321.00 | 692,700 |
| Nov 15, 2024 | 324.00 | 325.00 | 320.00 | 321.00 | 321.00 | 1,397,000 |
| Nov 14, 2024 | 331.00 | 334.00 | 325.00 | 326.00 | 326.00 | 1,699,000 |
| Nov 13, 2024 | 339.00 | 345.00 | 332.00 | 337.00 | 337.00 | 1,730,900 |
| Nov 12, 2024 | 336.00 | 345.00 | 333.00 | 338.00 | 338.00 | 1,928,100 |
| Nov 11, 2024 | 348.00 | 353.00 | 333.00 | 335.00 | 335.00 | 2,384,100 |
| Nov 8, 2024 | 343.00 | 345.00 | 333.00 | 342.00 | 342.00 | 2,490,400 |
| Nov 7, 2024 | 312.00 | 345.00 | 309.00 | 338.00 | 338.00 | 5,997,300 |
| Nov 6, 2024 | 311.00 | 318.00 | 305.00 | 307.00 | 307.00 | 3,115,900 |
| Nov 5, 2024 | 291.00 | 318.00 | 290.00 | 309.00 | 309.00 | 3,726,800 |
| Nov 1, 2024 | 291.00 | 294.00 | 290.00 | 292.00 | 292.00 | 553,300 |
| Oct 31, 2024 | 291.00 | 297.00 | 290.00 | 296.00 | 296.00 | 986,900 |
| Oct 30, 2024 | 292.00 | 294.00 | 290.00 | 293.00 | 293.00 | 429,300 |
| Oct 29, 2024 | 289.00 | 292.00 | 288.00 | 292.00 | 292.00 | 733,500 |
| Oct 28, 2024 | 283.00 | 288.00 | 282.00 | 287.00 | 287.00 | 950,900 |
| Oct 25, 2024 | 285.00 | 287.00 | 281.00 | 282.00 | 282.00 | 946,100 |
| Oct 24, 2024 | 285.00 | 289.00 | 284.00 | 288.00 | 288.00 | 796,000 |
| Oct 23, 2024 | 288.00 | 293.00 | 288.00 | 289.00 | 289.00 | 888,300 |
| Oct 22, 2024 | 291.00 | 292.00 | 284.00 | 285.00 | 285.00 | 1,119,000 |
| Oct 21, 2024 | 293.00 | 295.00 | 291.00 | 292.00 | 292.00 | 473,500 |
| Oct 18, 2024 | 292.00 | 293.00 | 288.00 | 293.00 | 293.00 | 664,600 |
| Oct 17, 2024 | 291.00 | 298.00 | 291.00 | 291.00 | 291.00 | 823,200 |
| Oct 16, 2024 | 290.00 | 294.00 | 288.00 | 289.00 | 289.00 | 1,327,700 |
| Oct 15, 2024 | 294.00 | 296.00 | 291.00 | 294.00 | 294.00 | 1,077,300 |
| Oct 11, 2024 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 711,100 |
| Oct 10, 2024 | 299.00 | 299.00 | 295.00 | 298.00 | 298.00 | 480,300 |
| Oct 9, 2024 | 303.00 | 304.00 | 297.00 | 299.00 | 299.00 | 700,800 |
| Oct 8, 2024 | 302.00 | 308.00 | 301.00 | 302.00 | 302.00 | 923,400 |
| Oct 7, 2024 | 310.00 | 311.00 | 302.00 | 305.00 | 305.00 | 1,118,300 |
| Oct 4, 2024 | 305.00 | 309.00 | 303.00 | 307.00 | 307.00 | 1,035,000 |
| Oct 3, 2024 | 303.00 | 307.00 | 300.00 | 304.00 | 304.00 | 1,276,700 |
| Oct 2, 2024 | 294.00 | 303.00 | 294.00 | 297.00 | 297.00 | 738,700 |
| Oct 1, 2024 | 297.00 | 301.00 | 295.00 | 299.00 | 299.00 | 881,700 |
| Sep 30, 2024 | 297.00 | 303.00 | 295.00 | 296.00 | 296.00 | 1,396,800 |
| Sep 27, 2024 | 302.00 | 309.00 | 302.00 | 307.00 | 307.00 | 1,531,000 |
| Sep 26, 2024 | 301.00 | 304.00 | 297.00 | 297.00 | 297.00 | 922,700 |
| Sep 25, 2024 | 291.00 | 306.00 | 289.00 | 301.00 | 301.00 | 2,067,900 |
| Sep 24, 2024 | 291.00 | 292.00 | 286.00 | 287.00 | 287.00 | 1,130,700 |
| Sep 20, 2024 | 292.00 | 293.00 | 287.00 | 289.00 | 289.00 | 1,674,800 |
| Sep 19, 2024 | 287.00 | 293.00 | 286.00 | 291.00 | 291.00 | 1,238,400 |
| Sep 18, 2024 | 290.00 | 290.00 | 281.00 | 284.00 | 284.00 | 763,400 |
| Sep 17, 2024 | 285.00 | 291.00 | 281.00 | 286.00 | 286.00 | 1,038,600 |
| Sep 13, 2024 | 283.00 | 283.00 | 279.00 | 282.00 | 282.00 | 698,700 |
| Sep 12, 2024 | 285.00 | 285.00 | 278.00 | 281.00 | 281.00 | 825,400 |
| Sep 11, 2024 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | 1,347,500 |
| Sep 10, 2024 | 287.00 | 289.00 | 283.00 | 283.00 | 283.00 | 782,300 |
| Sep 9, 2024 | 277.00 | 287.00 | 276.00 | 284.00 | 284.00 | 2,610,700 |
| Sep 6, 2024 | 295.00 | 295.00 | 284.00 | 285.00 | 285.00 | 1,297,900 |
| Sep 5, 2024 | 287.00 | 296.00 | 287.00 | 292.00 | 292.00 | 1,209,400 |
| Sep 4, 2024 | 293.00 | 298.00 | 289.00 | 290.00 | 290.00 | 2,381,700 |
| Sep 3, 2024 | 310.00 | 313.00 | 305.00 | 305.00 | 305.00 | 1,111,900 |
| Sep 2, 2024 | 321.00 | 322.00 | 310.00 | 313.00 | 313.00 | 1,356,700 |
| Aug 30, 2024 | 305.00 | 316.00 | 305.00 | 316.00 | 316.00 | 2,493,800 |
| Aug 29, 2024 | 300.00 | 310.00 | 299.00 | 304.00 | 304.00 | 960,800 |
| Aug 28, 2024 | 306.00 | 312.00 | 301.00 | 307.00 | 307.00 | 1,920,100 |
| Aug 27, 2024 | 294.00 | 300.00 | 293.00 | 300.00 | 300.00 | 732,500 |
| Aug 26, 2024 | 295.00 | 297.00 | 292.00 | 296.00 | 296.00 | 921,400 |
| Aug 23, 2024 | 295.00 | 298.00 | 291.00 | 295.00 | 295.00 | 1,468,200 |
| Aug 22, 2024 | 298.00 | 299.00 | 293.00 | 295.00 | 295.00 | 1,017,000 |
| Aug 21, 2024 | 300.00 | 304.00 | 294.00 | 298.00 | 298.00 | 1,272,800 |
| Aug 20, 2024 | 292.00 | 303.00 | 292.00 | 301.00 | 301.00 | 1,675,700 |
| Aug 19, 2024 | 294.00 | 294.00 | 287.00 | 289.00 | 289.00 | 1,489,700 |
| Aug 16, 2024 | 293.00 | 295.00 | 288.00 | 295.00 | 295.00 | 1,664,200 |
| Aug 15, 2024 | 286.00 | 293.00 | 284.00 | 289.00 | 289.00 | 1,271,100 |
| Aug 14, 2024 | 283.00 | 291.00 | 283.00 | 287.00 | 287.00 | 1,264,800 |
| Aug 13, 2024 | 285.00 | 286.00 | 281.00 | 285.00 | 285.00 | 1,019,000 |
| Aug 9, 2024 | 279.00 | 284.00 | 274.00 | 281.00 | 281.00 | 1,921,700 |
| Aug 8, 2024 | 263.00 | 276.00 | 262.00 | 271.00 | 271.00 | 1,435,800 |
| Aug 7, 2024 | 256.00 | 274.00 | 256.00 | 267.00 | 267.00 | 2,556,900 |
| Aug 6, 2024 | 254.00 | 269.00 | 254.00 | 264.00 | 264.00 | 3,248,700 |
| Aug 5, 2024 | 268.00 | 272.00 | 225.00 | 238.00 | 238.00 | 6,449,500 |
| Aug 2, 2024 | 290.00 | 294.00 | 277.00 | 282.00 | 282.00 | 2,817,400 |
| Aug 1, 2024 | 305.00 | 309.00 | 296.00 | 300.00 | 300.00 | 2,332,400 |
| Jul 31, 2024 | 308.00 | 310.00 | 302.00 | 309.00 | 309.00 | 1,577,800 |
| Jul 30, 2024 | 313.00 | 316.00 | 299.00 | 310.00 | 310.00 | 3,691,700 |
| Jul 29, 2024 | 283.00 | 310.00 | 280.00 | 310.00 | 310.00 | 6,323,000 |
| Jul 26, 2024 | 285.00 | 286.00 | 276.00 | 278.00 | 278.00 | 2,132,000 |
| Jul 25, 2024 | 280.00 | 283.00 | 277.00 | 277.00 | 277.00 | 2,670,400 |
| Jul 24, 2024 | 289.00 | 291.00 | 281.00 | 281.00 | 281.00 | 1,761,000 |
| Jul 23, 2024 | 292.00 | 294.00 | 289.00 | 290.00 | 290.00 | 1,033,700 |
| Jul 22, 2024 | 296.00 | 297.00 | 287.00 | 289.00 | 289.00 | 1,423,200 |
| Jul 19, 2024 | 292.00 | 294.00 | 286.00 | 293.00 | 293.00 | 1,827,500 |
| Jul 18, 2024 | 292.00 | 299.00 | 291.00 | 292.00 | 292.00 | 1,627,400 |
| Jul 17, 2024 | 291.00 | 297.00 | 290.00 | 294.00 | 294.00 | 1,760,000 |
| Jul 16, 2024 | 291.00 | 291.00 | 285.00 | 291.00 | 291.00 | 1,295,000 |
| Jul 12, 2024 | 287.00 | 292.00 | 287.00 | 287.00 | 287.00 | 1,455,800 |
| Jul 11, 2024 | 283.00 | 289.00 | 281.00 | 287.00 | 287.00 | 1,514,900 |
| Jul 10, 2024 | 284.00 | 286.00 | 279.00 | 283.00 | 283.00 | 1,598,700 |
| Jul 9, 2024 | 289.00 | 290.00 | 280.00 | 284.00 | 284.00 | 2,494,700 |
| Jul 8, 2024 | 296.00 | 298.00 | 289.00 | 289.00 | 289.00 | 1,976,500 |
| Jul 5, 2024 | 297.00 | 307.00 | 297.00 | 299.00 | 299.00 | 2,673,700 |
| Jul 4, 2024 | 292.00 | 298.00 | 290.00 | 295.00 | 295.00 | 1,651,800 |
| Jul 3, 2024 | 296.00 | 297.00 | 287.00 | 288.00 | 288.00 | 2,201,300 |
| Jul 2, 2024 | 295.00 | 298.00 | 293.00 | 293.00 | 293.00 | 1,433,000 |
| Jul 1, 2024 | 304.00 | 308.00 | 292.00 | 295.00 | 295.00 | 3,721,400 |
| Jun 28, 2024 | 313.00 | 314.00 | 301.00 | 302.00 | 302.00 | 2,725,500 |
| Jun 27, 2024 | 296.00 | 315.00 | 295.00 | 313.00 | 313.00 | 6,177,800 |
| Jun 26, 2024 | 303.00 | 317.00 | 299.00 | 303.00 | 303.00 | 7,182,700 |
| Jun 25, 2024 | 315.00 | 317.00 | 308.00 | 314.00 | 314.00 | 2,051,300 |
| Jun 24, 2024 | 310.00 | 313.00 | 304.00 | 307.00 | 307.00 | 3,326,300 |
| Jun 21, 2024 | 310.00 | 326.00 | 307.00 | 318.00 | 318.00 | 4,866,500 |
| Jun 20, 2024 | 309.00 | 317.00 | 302.00 | 305.00 | 305.00 | 5,855,700 |
| Jun 19, 2024 | 283.00 | 310.00 | 282.00 | 302.00 | 302.00 | 7,255,900 |
| Jun 18, 2024 | 287.00 | 287.00 | 280.00 | 281.00 | 281.00 | 1,007,500 |
| Jun 17, 2024 | 284.00 | 287.00 | 279.00 | 285.00 | 285.00 | 1,589,900 |
| Jun 14, 2024 | 286.00 | 291.00 | 285.00 | 290.00 | 290.00 | 862,800 |
| Jun 13, 2024 | 293.00 | 294.00 | 286.00 | 287.00 | 287.00 | 1,709,200 |
| Jun 12, 2024 | 299.00 | 302.00 | 291.00 | 296.00 | 296.00 | 2,424,900 |
| Jun 11, 2024 | 295.00 | 312.00 | 294.00 | 300.00 | 300.00 | 4,167,300 |
| Jun 10, 2024 | 285.00 | 295.00 | 281.00 | 292.00 | 292.00 | 3,192,200 |
| Jun 7, 2024 | 277.00 | 282.00 | 273.00 | 277.00 | 277.00 | 3,446,300 |
| Jun 6, 2024 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | 2,623,200 |
| Jun 5, 2024 | 288.00 | 291.00 | 280.00 | 280.00 | 280.00 | 2,838,100 |
| Jun 4, 2024 | 290.00 | 293.00 | 288.00 | 289.00 | 289.00 | 1,525,500 |
| Jun 3, 2024 | 295.00 | 300.00 | 292.00 | 292.00 | 292.00 | 1,641,700 |
| May 31, 2024 | 283.00 | 291.00 | 282.00 | 289.00 | 289.00 | 3,729,200 |
| May 30, 2024 | 285.00 | 288.00 | 281.00 | 283.00 | 283.00 | 3,690,000 |
| May 29, 2024 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | 1,918,000 |
| May 28, 2024 | 305.00 | 308.00 | 299.00 | 305.00 | 305.00 | 2,325,800 |
| May 27, 2024 | 309.00 | 312.00 | 302.00 | 304.00 | 304.00 | 1,743,400 |
| May 24, 2024 | 311.00 | 311.00 | 304.00 | 308.00 | 308.00 | 2,574,900 |
| May 23, 2024 | 300.00 | 318.00 | 290.00 | 316.00 | 316.00 | 6,735,300 |
| May 22, 2024 | 332.00 | 343.00 | 295.00 | 306.00 | 306.00 | 15,846,500 |
| May 21, 2024 | 356.00 | 357.00 | 348.00 | 348.00 | 348.00 | 1,266,100 |
| May 20, 2024 | 349.00 | 357.00 | 346.00 | 356.00 | 356.00 | 1,925,500 |
| May 17, 2024 | 350.00 | 353.00 | 347.00 | 349.00 | 349.00 | 1,423,000 |
| May 16, 2024 | 360.00 | 361.00 | 347.00 | 354.00 | 354.00 | 2,510,900 |
| May 15, 2024 | 371.00 | 372.00 | 360.00 | 361.00 | 361.00 | 1,307,600 |
| May 14, 2024 | 363.00 | 370.00 | 361.00 | 366.00 | 366.00 | 1,887,900 |
| May 13, 2024 | 363.00 | 368.00 | 353.00 | 363.00 | 363.00 | 2,677,800 |
| May 10, 2024 | 369.00 | 375.00 | 363.00 | 368.00 | 368.00 | 3,475,200 |
| May 9, 2024 | 380.00 | 383.00 | 361.00 | 368.00 | 368.00 | 10,436,700 |
| May 8, 2024 | 429.00 | 431.00 | 423.00 | 426.00 | 426.00 | 1,575,200 |
| May 7, 2024 | 430.00 | 433.00 | 427.00 | 432.00 | 432.00 | 1,202,100 |
| May 2, 2024 | 430.00 | 431.00 | 423.00 | 428.00 | 428.00 | 1,637,000 |
| May 1, 2024 | 434.00 | 437.00 | 427.00 | 428.00 | 428.00 | 1,176,700 |
| Apr 30, 2024 | 437.00 | 447.00 | 435.00 | 437.00 | 437.00 | 1,496,300 |