Tokyo - Delayed Quote JPY
Nikkiso Co., Ltd. (6376.T)
1,171.00
-3.00
(-0.26%)
At close: May 2 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 2, 2025 | 1,186.00 | 1,188.00 | 1,168.00 | 1,171.00 | 1,171.00 | 188,400 |
| May 1, 2025 | 1,180.00 | 1,186.00 | 1,172.00 | 1,174.00 | 1,174.00 | 149,400 |
| Apr 30, 2025 | 1,198.00 | 1,198.00 | 1,175.00 | 1,189.00 | 1,189.00 | 278,300 |
| Apr 28, 2025 | 1,184.00 | 1,202.00 | 1,184.00 | 1,197.00 | 1,197.00 | 220,300 |
| Apr 25, 2025 | 1,171.00 | 1,196.00 | 1,169.00 | 1,174.00 | 1,174.00 | 135,300 |
| Apr 24, 2025 | 1,175.00 | 1,186.00 | 1,160.00 | 1,160.00 | 1,160.00 | 212,400 |
| Apr 23, 2025 | 1,160.00 | 1,173.00 | 1,157.00 | 1,160.00 | 1,160.00 | 267,300 |
| Apr 22, 2025 | 1,130.00 | 1,146.00 | 1,129.00 | 1,135.00 | 1,135.00 | 133,100 |
| Apr 21, 2025 | 1,165.00 | 1,166.00 | 1,135.00 | 1,143.00 | 1,143.00 | 125,500 |
| Apr 18, 2025 | 1,149.00 | 1,171.00 | 1,143.00 | 1,166.00 | 1,166.00 | 145,300 |
| Apr 17, 2025 | 1,137.00 | 1,149.00 | 1,128.00 | 1,138.00 | 1,138.00 | 122,800 |
| Apr 16, 2025 | 1,170.00 | 1,174.00 | 1,121.00 | 1,133.00 | 1,133.00 | 147,800 |
| Apr 15, 2025 | 1,177.00 | 1,180.00 | 1,164.00 | 1,169.00 | 1,169.00 | 204,500 |
| Apr 14, 2025 | 1,140.00 | 1,153.00 | 1,132.00 | 1,147.00 | 1,147.00 | 166,200 |
| Apr 11, 2025 | 1,090.00 | 1,139.00 | 1,081.00 | 1,139.00 | 1,139.00 | 298,300 |
| Apr 10, 2025 | 1,195.00 | 1,195.00 | 1,146.00 | 1,150.00 | 1,150.00 | 299,500 |
| Apr 9, 2025 | 1,075.00 | 1,076.00 | 1,043.00 | 1,063.00 | 1,063.00 | 318,700 |
| Apr 8, 2025 | 1,105.00 | 1,130.00 | 1,094.00 | 1,121.00 | 1,121.00 | 429,500 |
| Apr 7, 2025 | 1,090.00 | 1,090.00 | 1,016.00 | 1,050.00 | 1,050.00 | 701,400 |
| Apr 4, 2025 | 1,153.00 | 1,159.00 | 1,073.00 | 1,120.00 | 1,120.00 | 851,100 |
| Apr 3, 2025 | 1,211.00 | 1,227.00 | 1,199.00 | 1,213.00 | 1,213.00 | 362,500 |
| Apr 2, 2025 | 1,283.00 | 1,286.00 | 1,262.00 | 1,276.00 | 1,276.00 | 412,600 |
| Apr 1, 2025 | 1,282.00 | 1,293.00 | 1,262.00 | 1,277.00 | 1,277.00 | 322,000 |
| Mar 31, 2025 | 1,291.00 | 1,310.00 | 1,273.00 | 1,275.00 | 1,275.00 | 367,000 |
| Mar 28, 2025 | 1,345.00 | 1,376.00 | 1,331.00 | 1,339.00 | 1,339.00 | 464,500 |
| Mar 27, 2025 | 1,310.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,345.00 | 323,900 |
| Mar 26, 2025 | 1,341.00 | 1,341.00 | 1,320.00 | 1,327.00 | 1,327.00 | 166,000 |
| Mar 25, 2025 | 1,331.00 | 1,340.00 | 1,307.00 | 1,323.00 | 1,323.00 | 255,500 |
| Mar 24, 2025 | 1,358.00 | 1,371.00 | 1,326.00 | 1,336.00 | 1,336.00 | 363,500 |
| Mar 21, 2025 | 1,361.00 | 1,377.00 | 1,336.00 | 1,358.00 | 1,358.00 | 580,100 |
| Mar 19, 2025 | 1,440.00 | 1,447.00 | 1,406.00 | 1,408.00 | 1,408.00 | 659,300 |
| Mar 18, 2025 | 1,410.00 | 1,458.00 | 1,401.00 | 1,457.00 | 1,457.00 | 714,300 |
| Mar 17, 2025 | 1,368.00 | 1,402.00 | 1,362.00 | 1,390.00 | 1,390.00 | 846,900 |
| Mar 14, 2025 | 1,359.00 | 1,369.00 | 1,346.00 | 1,346.00 | 1,346.00 | 508,300 |
| Mar 13, 2025 | 1,335.00 | 1,368.00 | 1,335.00 | 1,353.00 | 1,353.00 | 617,800 |
| Mar 12, 2025 | 1,272.00 | 1,329.00 | 1,272.00 | 1,314.00 | 1,314.00 | 505,500 |
| Mar 11, 2025 | 1,269.00 | 1,292.00 | 1,253.00 | 1,292.00 | 1,292.00 | 462,600 |
| Mar 10, 2025 | 1,294.00 | 1,322.00 | 1,279.00 | 1,286.00 | 1,286.00 | 535,300 |
| Mar 7, 2025 | 1,289.00 | 1,296.00 | 1,275.00 | 1,288.00 | 1,288.00 | 299,600 |
| Mar 6, 2025 | 1,267.00 | 1,309.00 | 1,267.00 | 1,303.00 | 1,303.00 | 495,000 |
| Mar 5, 2025 | 1,250.00 | 1,278.00 | 1,236.00 | 1,258.00 | 1,258.00 | 348,800 |
| Mar 4, 2025 | 1,229.00 | 1,257.00 | 1,221.00 | 1,251.00 | 1,251.00 | 354,400 |
| Mar 3, 2025 | 1,204.00 | 1,252.00 | 1,204.00 | 1,236.00 | 1,236.00 | 474,800 |
| Feb 28, 2025 | 1,217.00 | 1,229.00 | 1,191.00 | 1,196.00 | 1,196.00 | 1,702,100 |
| Feb 27, 2025 | 1,216.00 | 1,266.00 | 1,216.00 | 1,247.00 | 1,247.00 | 391,700 |
| Feb 26, 2025 | 1,221.00 | 1,230.00 | 1,197.00 | 1,216.00 | 1,216.00 | 315,100 |
| Feb 25, 2025 | 1,195.00 | 1,242.00 | 1,190.00 | 1,237.00 | 1,237.00 | 513,700 |
| Feb 21, 2025 | 1,205.00 | 1,215.00 | 1,186.00 | 1,202.00 | 1,202.00 | 385,500 |
| Feb 20, 2025 | 1,218.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,225.00 | 546,600 |
| Feb 19, 2025 | 1,249.00 | 1,261.00 | 1,222.00 | 1,222.00 | 1,222.00 | 574,500 |
| Feb 18, 2025 | 1,219.00 | 1,256.00 | 1,211.00 | 1,246.00 | 1,246.00 | 641,700 |
| Feb 17, 2025 | 1,172.00 | 1,238.00 | 1,125.00 | 1,220.00 | 1,220.00 | 1,340,900 |
| Feb 14, 2025 | 989.00 | 1,142.00 | 982.00 | 1,142.00 | 1,142.00 | 830,400 |
| Feb 13, 2025 | 990.00 | 995.00 | 976.00 | 992.00 | 992.00 | 177,900 |
| Feb 12, 2025 | 997.00 | 1,007.00 | 971.00 | 977.00 | 977.00 | 449,500 |
| Feb 10, 2025 | 990.00 | 993.00 | 988.00 | 992.00 | 992.00 | 104,500 |
| Feb 7, 2025 | 986.00 | 992.00 | 982.00 | 991.00 | 991.00 | 144,700 |
| Feb 6, 2025 | 980.00 | 990.00 | 976.00 | 988.00 | 988.00 | 123,700 |
| Feb 5, 2025 | 990.00 | 996.00 | 976.00 | 979.00 | 979.00 | 195,700 |
| Feb 4, 2025 | 1,006.00 | 1,010.00 | 986.00 | 988.00 | 988.00 | 156,100 |
| Feb 3, 2025 | 1,006.00 | 1,006.00 | 983.00 | 992.00 | 992.00 | 235,800 |
| Jan 31, 2025 | 1,013.00 | 1,019.00 | 1,003.00 | 1,018.00 | 1,018.00 | 140,000 |
| Jan 30, 2025 | 1,012.00 | 1,016.00 | 1,004.00 | 1,016.00 | 1,016.00 | 127,700 |
| Jan 29, 2025 | 1,016.00 | 1,024.00 | 1,013.00 | 1,014.00 | 1,014.00 | 153,200 |
| Jan 28, 2025 | 1,002.00 | 1,023.00 | 1,001.00 | 1,013.00 | 1,013.00 | 247,100 |
| Jan 27, 2025 | 982.00 | 1,019.00 | 981.00 | 1,015.00 | 1,015.00 | 313,200 |
| Jan 24, 2025 | 978.00 | 982.00 | 968.00 | 973.00 | 973.00 | 155,800 |
| Jan 23, 2025 | 973.00 | 974.00 | 968.00 | 973.00 | 973.00 | 123,700 |
| Jan 22, 2025 | 975.00 | 977.00 | 965.00 | 973.00 | 973.00 | 144,600 |
| Jan 21, 2025 | 976.00 | 982.00 | 965.00 | 967.00 | 967.00 | 141,500 |
| Jan 20, 2025 | 933.00 | 967.00 | 933.00 | 964.00 | 964.00 | 234,700 |
| Jan 17, 2025 | 925.00 | 936.00 | 920.00 | 930.00 | 930.00 | 158,700 |
| Jan 16, 2025 | 937.00 | 940.00 | 927.00 | 931.00 | 931.00 | 104,500 |
| Jan 15, 2025 | 930.00 | 935.00 | 927.00 | 933.00 | 933.00 | 125,200 |
| Jan 14, 2025 | 935.00 | 936.00 | 917.00 | 922.00 | 922.00 | 192,500 |
| Jan 10, 2025 | 944.00 | 948.00 | 936.00 | 936.00 | 936.00 | 120,900 |
| Jan 9, 2025 | 955.00 | 956.00 | 935.00 | 945.00 | 945.00 | 206,300 |
| Jan 8, 2025 | 960.00 | 967.00 | 955.00 | 955.00 | 955.00 | 212,800 |
| Jan 7, 2025 | 966.00 | 970.00 | 960.00 | 963.00 | 963.00 | 177,200 |
| Jan 6, 2025 | 976.00 | 979.00 | 958.00 | 959.00 | 959.00 | 238,300 |
| Dec 30, 2024 | 970.00 | 978.00 | 966.00 | 971.00 | 971.00 | 176,700 |
| Dec 27, 2024 | 15 Dividend | |||||
| Dec 27, 2024 | 962.00 | 970.00 | 955.00 | 968.00 | 968.00 | 358,400 |
| Dec 26, 2024 | 960.00 | 978.00 | 958.00 | 973.00 | 958.00 | 252,900 |
| Dec 25, 2024 | 959.00 | 959.00 | 944.00 | 957.00 | 942.25 | 127,400 |
| Dec 24, 2024 | 947.00 | 956.00 | 943.00 | 954.00 | 939.29 | 168,000 |
| Dec 23, 2024 | 945.00 | 948.00 | 938.00 | 947.00 | 932.40 | 146,800 |
| Dec 20, 2024 | 959.00 | 959.00 | 942.00 | 942.00 | 927.48 | 175,500 |
| Dec 19, 2024 | 953.00 | 969.00 | 952.00 | 957.00 | 942.25 | 136,400 |
| Dec 18, 2024 | 964.00 | 976.00 | 957.00 | 962.00 | 947.17 | 130,500 |
| Dec 17, 2024 | 964.00 | 973.00 | 958.00 | 964.00 | 949.14 | 207,600 |
| Dec 16, 2024 | 950.00 | 964.00 | 950.00 | 958.00 | 943.23 | 373,100 |
| Dec 13, 2024 | 946.00 | 953.00 | 945.00 | 952.00 | 937.32 | 131,200 |
| Dec 12, 2024 | 950.00 | 958.00 | 950.00 | 953.00 | 938.31 | 109,400 |
| Dec 11, 2024 | 950.00 | 952.00 | 940.00 | 945.00 | 930.43 | 105,700 |
| Dec 10, 2024 | 945.00 | 958.00 | 945.00 | 947.00 | 932.40 | 119,900 |
| Dec 9, 2024 | 934.00 | 945.00 | 931.00 | 939.00 | 924.52 | 161,100 |
| Dec 6, 2024 | 943.00 | 944.00 | 930.00 | 934.00 | 919.60 | 122,500 |
| Dec 5, 2024 | 951.00 | 953.00 | 941.00 | 943.00 | 928.46 | 154,600 |
| Dec 4, 2024 | 960.00 | 960.00 | 944.00 | 945.00 | 930.43 | 188,000 |
| Dec 3, 2024 | 954.00 | 963.00 | 954.00 | 958.00 | 943.23 | 196,400 |
| Dec 2, 2024 | 957.00 | 961.00 | 951.00 | 953.00 | 938.31 | 135,100 |
| Nov 29, 2024 | 967.00 | 972.00 | 954.00 | 956.00 | 941.26 | 143,600 |
| Nov 28, 2024 | 970.00 | 977.00 | 967.00 | 967.00 | 952.09 | 145,800 |
| Nov 27, 2024 | 991.00 | 994.00 | 966.00 | 968.00 | 953.08 | 148,300 |
| Nov 26, 2024 | 996.00 | 999.00 | 987.00 | 995.00 | 979.66 | 102,000 |
| Nov 25, 2024 | 1,008.00 | 1,010.00 | 993.00 | 993.00 | 977.69 | 124,500 |
| Nov 22, 2024 | 994.00 | 997.00 | 987.00 | 997.00 | 981.63 | 75,000 |
| Nov 21, 2024 | 999.00 | 1,004.00 | 984.00 | 987.00 | 971.78 | 92,000 |
| Nov 20, 2024 | 996.00 | 1,005.00 | 993.00 | 996.00 | 980.65 | 93,700 |
| Nov 19, 2024 | 985.00 | 1,000.00 | 981.00 | 994.00 | 978.68 | 100,700 |
| Nov 18, 2024 | 990.00 | 990.00 | 979.00 | 980.00 | 964.89 | 148,600 |
| Nov 15, 2024 | 999.00 | 999.00 | 979.00 | 991.00 | 975.72 | 172,100 |
| Nov 14, 2024 | 1,031.00 | 1,038.00 | 993.00 | 1,005.00 | 989.51 | 252,500 |
| Nov 13, 2024 | 1,041.00 | 1,046.00 | 1,030.00 | 1,038.00 | 1,022.00 | 114,900 |
| Nov 12, 2024 | 1,033.00 | 1,051.00 | 1,033.00 | 1,041.00 | 1,024.95 | 120,200 |
| Nov 11, 2024 | 1,036.00 | 1,044.00 | 1,031.00 | 1,037.00 | 1,021.01 | 87,400 |
| Nov 8, 2024 | 1,057.00 | 1,057.00 | 1,035.00 | 1,039.00 | 1,022.98 | 111,900 |
| Nov 7, 2024 | 1,035.00 | 1,057.00 | 1,035.00 | 1,057.00 | 1,040.70 | 145,300 |
| Nov 6, 2024 | 1,016.00 | 1,040.00 | 1,015.00 | 1,027.00 | 1,011.17 | 116,300 |
| Nov 5, 2024 | 1,018.00 | 1,018.00 | 1,010.00 | 1,014.00 | 998.37 | 78,100 |
| Nov 1, 2024 | 1,025.00 | 1,026.00 | 1,015.00 | 1,018.00 | 1,002.31 | 99,500 |
| Oct 31, 2024 | 1,027.00 | 1,042.00 | 1,020.00 | 1,037.00 | 1,021.01 | 150,400 |
| Oct 30, 2024 | 1,022.00 | 1,032.00 | 1,018.00 | 1,021.00 | 1,005.26 | 206,500 |
| Oct 29, 2024 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,004.28 | 127,700 |
| Oct 28, 2024 | 987.00 | 1,006.00 | 987.00 | 1,005.00 | 989.51 | 124,400 |
| Oct 25, 2024 | 989.00 | 992.00 | 978.00 | 987.00 | 971.78 | 131,200 |
| Oct 24, 2024 | 988.00 | 997.00 | 980.00 | 991.00 | 975.72 | 245,000 |
| Oct 23, 2024 | 992.00 | 1,005.00 | 987.00 | 998.00 | 982.61 | 216,600 |
| Oct 22, 2024 | 1,018.00 | 1,018.00 | 993.00 | 994.00 | 978.68 | 181,100 |
| Oct 21, 2024 | 1,020.00 | 1,020.00 | 1,011.00 | 1,014.00 | 998.37 | 84,100 |
| Oct 18, 2024 | 1,020.00 | 1,024.00 | 1,016.00 | 1,023.00 | 1,007.23 | 109,900 |
| Oct 17, 2024 | 1,017.00 | 1,023.00 | 1,013.00 | 1,014.00 | 998.37 | 142,300 |
| Oct 16, 2024 | 1,020.00 | 1,035.00 | 1,014.00 | 1,017.00 | 1,001.32 | 104,700 |
| Oct 15, 2024 | 1,032.00 | 1,036.00 | 1,018.00 | 1,033.00 | 1,017.08 | 128,200 |
| Oct 11, 2024 | 1,028.00 | 1,036.00 | 1,022.00 | 1,024.00 | 1,008.21 | 104,900 |
| Oct 10, 2024 | 1,026.00 | 1,029.00 | 1,019.00 | 1,028.00 | 1,012.15 | 88,500 |
| Oct 9, 2024 | 1,037.00 | 1,041.00 | 1,021.00 | 1,023.00 | 1,007.23 | 81,000 |
| Oct 8, 2024 | 1,035.00 | 1,047.00 | 1,031.00 | 1,034.00 | 1,018.06 | 96,200 |
| Oct 7, 2024 | 1,050.00 | 1,052.00 | 1,041.00 | 1,048.00 | 1,031.84 | 190,500 |
| Oct 4, 2024 | 1,032.00 | 1,038.00 | 1,029.00 | 1,032.00 | 1,016.09 | 133,400 |
| Oct 3, 2024 | 1,042.00 | 1,043.00 | 1,028.00 | 1,028.00 | 1,012.15 | 111,600 |
| Oct 2, 2024 | 1,014.00 | 1,027.00 | 1,012.00 | 1,020.00 | 1,004.28 | 136,200 |
| Oct 1, 2024 | 1,019.00 | 1,028.00 | 1,018.00 | 1,019.00 | 1,003.29 | 129,900 |
| Sep 30, 2024 | 1,002.00 | 1,023.00 | 1,000.00 | 1,012.00 | 996.40 | 229,100 |
| Sep 27, 2024 | 1,051.00 | 1,055.00 | 1,040.00 | 1,053.00 | 1,036.77 | 221,700 |
| Sep 26, 2024 | 1,033.00 | 1,043.00 | 1,027.00 | 1,041.00 | 1,024.95 | 175,900 |
| Sep 25, 2024 | 1,020.00 | 1,024.00 | 1,008.00 | 1,020.00 | 1,004.28 | 158,200 |
| Sep 24, 2024 | 1,034.00 | 1,034.00 | 1,017.00 | 1,025.00 | 1,009.20 | 184,600 |
| Sep 20, 2024 | 1,020.00 | 1,029.00 | 1,016.00 | 1,020.00 | 1,004.28 | 255,200 |
| Sep 19, 2024 | 993.00 | 1,013.00 | 993.00 | 1,008.00 | 992.46 | 120,400 |
| Sep 18, 2024 | 980.00 | 992.00 | 977.00 | 988.00 | 972.77 | 144,300 |
| Sep 17, 2024 | 985.00 | 989.00 | 965.00 | 981.00 | 965.88 | 157,200 |
| Sep 13, 2024 | 980.00 | 986.00 | 974.00 | 975.00 | 959.97 | 148,500 |
| Sep 12, 2024 | 990.00 | 998.00 | 979.00 | 989.00 | 973.75 | 176,700 |
| Sep 11, 2024 | 986.00 | 992.00 | 966.00 | 971.00 | 956.03 | 127,300 |
| Sep 10, 2024 | 990.00 | 999.00 | 983.00 | 988.00 | 972.77 | 122,800 |
| Sep 9, 2024 | 970.00 | 987.00 | 962.00 | 983.00 | 967.85 | 180,200 |
| Sep 6, 2024 | 1,009.00 | 1,012.00 | 992.00 | 995.00 | 979.66 | 131,700 |
| Sep 5, 2024 | 995.00 | 1,010.00 | 987.00 | 999.00 | 983.60 | 163,600 |
| Sep 4, 2024 | 1,001.00 | 1,011.00 | 994.00 | 1,005.00 | 989.51 | 245,100 |
| Sep 3, 2024 | 1,040.00 | 1,047.00 | 1,020.00 | 1,025.00 | 1,009.20 | 202,200 |
| Sep 2, 2024 | 1,045.00 | 1,045.00 | 1,030.00 | 1,039.00 | 1,022.98 | 118,400 |
| Aug 30, 2024 | 1,019.00 | 1,035.00 | 1,019.00 | 1,031.00 | 1,015.11 | 120,600 |
| Aug 29, 2024 | 1,008.00 | 1,019.00 | 1,005.00 | 1,018.00 | 1,002.31 | 104,200 |
| Aug 28, 2024 | 1,005.00 | 1,015.00 | 1,005.00 | 1,014.00 | 998.37 | 138,900 |
| Aug 27, 2024 | 1,013.00 | 1,020.00 | 1,006.00 | 1,016.00 | 1,000.34 | 174,000 |
| Aug 26, 2024 | 1,014.00 | 1,015.00 | 994.00 | 1,009.00 | 993.45 | 409,400 |
| Aug 23, 2024 | 1,014.00 | 1,020.00 | 1,012.00 | 1,013.00 | 997.38 | 97,700 |
| Aug 22, 2024 | 1,027.00 | 1,027.00 | 1,006.00 | 1,016.00 | 1,000.34 | 135,200 |
| Aug 21, 2024 | 1,010.00 | 1,027.00 | 1,001.00 | 1,020.00 | 1,004.28 | 149,700 |
| Aug 20, 2024 | 1,020.00 | 1,028.00 | 1,013.00 | 1,017.00 | 1,001.32 | 157,000 |
| Aug 19, 2024 | 1,017.00 | 1,031.00 | 1,000.00 | 1,011.00 | 995.41 | 229,000 |
| Aug 16, 2024 | 1,026.00 | 1,026.00 | 1,005.00 | 1,023.00 | 1,007.23 | 303,100 |
| Aug 15, 2024 | 978.00 | 1,007.00 | 967.00 | 991.00 | 975.72 | 829,100 |
| Aug 14, 2024 | 1,018.00 | 1,036.00 | 1,006.00 | 1,034.00 | 1,018.06 | 341,200 |
| Aug 13, 2024 | 993.00 | 1,006.00 | 982.00 | 1,005.00 | 989.51 | 206,700 |
| Aug 9, 2024 | 969.00 | 995.00 | 961.00 | 979.00 | 963.91 | 298,500 |
| Aug 8, 2024 | 943.00 | 969.00 | 943.00 | 954.00 | 939.29 | 212,700 |
| Aug 7, 2024 | 931.00 | 991.00 | 921.00 | 967.00 | 952.09 | 316,600 |
| Aug 6, 2024 | 941.00 | 994.00 | 941.00 | 961.00 | 946.18 | 303,400 |
| Aug 5, 2024 | 980.00 | 980.00 | 882.00 | 896.00 | 882.19 | 385,900 |
| Aug 2, 2024 | 1,082.00 | 1,086.00 | 1,026.00 | 1,026.00 | 1,010.18 | 267,500 |
| Aug 1, 2024 | 1,173.00 | 1,176.00 | 1,123.00 | 1,127.00 | 1,109.63 | 242,300 |
| Jul 31, 2024 | 1,175.00 | 1,199.00 | 1,166.00 | 1,198.00 | 1,179.53 | 186,600 |
| Jul 30, 2024 | 1,191.00 | 1,201.00 | 1,177.00 | 1,191.00 | 1,172.64 | 612,800 |
| Jul 29, 2024 | 1,182.00 | 1,205.00 | 1,182.00 | 1,196.00 | 1,177.56 | 200,400 |
| Jul 26, 2024 | 1,178.00 | 1,187.00 | 1,167.00 | 1,172.00 | 1,153.93 | 223,800 |
| Jul 25, 2024 | 1,218.00 | 1,221.00 | 1,171.00 | 1,171.00 | 1,152.95 | 316,400 |
| Jul 24, 2024 | 1,260.00 | 1,267.00 | 1,239.00 | 1,242.00 | 1,222.85 | 253,100 |
| Jul 23, 2024 | 1,235.00 | 1,265.00 | 1,235.00 | 1,265.00 | 1,245.50 | 235,500 |
| Jul 22, 2024 | 1,274.00 | 1,274.00 | 1,252.00 | 1,255.00 | 1,235.65 | 269,500 |
| Jul 19, 2024 | 1,257.00 | 1,279.00 | 1,255.00 | 1,263.00 | 1,243.53 | 294,600 |
| Jul 18, 2024 | 1,232.00 | 1,264.00 | 1,232.00 | 1,263.00 | 1,243.53 | 295,700 |
| Jul 17, 2024 | 1,228.00 | 1,250.00 | 1,218.00 | 1,232.00 | 1,213.01 | 333,700 |
| Jul 16, 2024 | 1,200.00 | 1,215.00 | 1,194.00 | 1,215.00 | 1,196.27 | 186,100 |
| Jul 12, 2024 | 1,179.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,181.50 | 204,600 |
| Jul 11, 2024 | 1,187.00 | 1,198.00 | 1,182.00 | 1,195.00 | 1,176.58 | 187,100 |
| Jul 10, 2024 | 1,174.00 | 1,181.00 | 1,169.00 | 1,173.00 | 1,154.92 | 188,000 |
| Jul 9, 2024 | 1,166.00 | 1,179.00 | 1,161.00 | 1,178.00 | 1,159.84 | 229,300 |
| Jul 8, 2024 | 1,196.00 | 1,198.00 | 1,166.00 | 1,166.00 | 1,148.02 | 272,400 |
| Jul 5, 2024 | 1,210.00 | 1,212.00 | 1,176.00 | 1,180.00 | 1,161.81 | 248,600 |
| Jul 4, 2024 | 1,181.00 | 1,210.00 | 1,181.00 | 1,205.00 | 1,186.42 | 166,500 |
| Jul 3, 2024 | 1,193.00 | 1,194.00 | 1,172.00 | 1,179.00 | 1,160.82 | 186,400 |
| Jul 2, 2024 | 1,175.00 | 1,208.00 | 1,175.00 | 1,200.00 | 1,181.50 | 318,900 |
| Jul 1, 2024 | 1,165.00 | 1,171.00 | 1,157.00 | 1,163.00 | 1,145.07 | 142,800 |
| Jun 28, 2024 | 1,155.00 | 1,157.00 | 1,147.00 | 1,152.00 | 1,134.24 | 115,400 |
| Jun 27, 2024 | 15 Dividend | |||||
| Jun 27, 2024 | 1,143.00 | 1,154.00 | 1,143.00 | 1,152.00 | 1,134.24 | 103,100 |
| Jun 26, 2024 | 1,156.00 | 1,162.00 | 1,149.00 | 1,158.00 | 1,125.38 | 208,900 |
| Jun 25, 2024 | 1,154.00 | 1,166.00 | 1,152.00 | 1,161.00 | 1,128.29 | 149,400 |
| Jun 24, 2024 | 1,149.00 | 1,155.00 | 1,144.00 | 1,145.00 | 1,112.75 | 211,000 |
| Jun 21, 2024 | 1,159.00 | 1,163.00 | 1,148.00 | 1,150.00 | 1,117.60 | 177,800 |
| Jun 20, 2024 | 1,150.00 | 1,156.00 | 1,133.00 | 1,152.00 | 1,119.55 | 125,800 |
| Jun 19, 2024 | 1,171.00 | 1,171.00 | 1,153.00 | 1,158.00 | 1,125.38 | 122,800 |
| Jun 18, 2024 | 1,156.00 | 1,168.00 | 1,155.00 | 1,164.00 | 1,131.21 | 83,600 |
| Jun 17, 2024 | 1,147.00 | 1,154.00 | 1,138.00 | 1,151.00 | 1,118.58 | 124,800 |
| Jun 14, 2024 | 1,140.00 | 1,173.00 | 1,140.00 | 1,172.00 | 1,138.98 | 140,900 |
| Jun 13, 2024 | 1,169.00 | 1,176.00 | 1,149.00 | 1,151.00 | 1,118.58 | 93,000 |
| Jun 12, 2024 | 1,177.00 | 1,187.00 | 1,168.00 | 1,168.00 | 1,135.10 | 99,400 |
| Jun 11, 2024 | 1,203.00 | 1,206.00 | 1,183.00 | 1,189.00 | 1,155.51 | 104,600 |
| Jun 10, 2024 | 1,180.00 | 1,204.00 | 1,180.00 | 1,201.00 | 1,167.17 | 111,500 |
| Jun 7, 2024 | 1,174.00 | 1,190.00 | 1,172.00 | 1,179.00 | 1,145.79 | 127,900 |
| Jun 6, 2024 | 1,173.00 | 1,185.00 | 1,167.00 | 1,175.00 | 1,141.90 | 88,500 |
| Jun 5, 2024 | 1,184.00 | 1,186.00 | 1,170.00 | 1,170.00 | 1,137.04 | 198,000 |
| Jun 4, 2024 | 1,224.00 | 1,229.00 | 1,203.00 | 1,205.00 | 1,171.06 | 155,900 |
| Jun 3, 2024 | 1,228.00 | 1,246.00 | 1,225.00 | 1,232.00 | 1,197.29 | 91,900 |
| May 31, 2024 | 1,201.00 | 1,226.00 | 1,201.00 | 1,225.00 | 1,190.49 | 224,600 |
| May 30, 2024 | 1,207.00 | 1,213.00 | 1,186.00 | 1,207.00 | 1,173.00 | 160,900 |
| May 29, 2024 | 1,241.00 | 1,245.00 | 1,221.00 | 1,221.00 | 1,186.60 | 213,700 |
| May 28, 2024 | 1,250.00 | 1,272.00 | 1,246.00 | 1,246.00 | 1,210.90 | 140,300 |
| May 27, 2024 | 1,268.00 | 1,268.00 | 1,238.00 | 1,247.00 | 1,211.87 | 100,600 |
| May 24, 2024 | 1,230.00 | 1,266.00 | 1,227.00 | 1,261.00 | 1,225.48 | 156,500 |
| May 23, 2024 | 1,236.00 | 1,250.00 | 1,217.00 | 1,239.00 | 1,204.10 | 115,800 |
| May 22, 2024 | 1,254.00 | 1,263.00 | 1,242.00 | 1,244.00 | 1,208.96 | 127,000 |
| May 21, 2024 | 1,272.00 | 1,283.00 | 1,261.00 | 1,265.00 | 1,229.36 | 130,600 |
| May 20, 2024 | 1,269.00 | 1,284.00 | 1,249.00 | 1,260.00 | 1,224.51 | 165,900 |
| May 17, 2024 | 1,243.00 | 1,273.00 | 1,239.00 | 1,269.00 | 1,233.25 | 155,400 |
| May 16, 2024 | 1,280.00 | 1,290.00 | 1,222.00 | 1,249.00 | 1,213.82 | 527,400 |
| May 15, 2024 | 1,235.00 | 1,235.00 | 1,209.00 | 1,211.00 | 1,176.89 | 110,700 |
| May 14, 2024 | 1,230.00 | 1,234.00 | 1,212.00 | 1,230.00 | 1,195.35 | 148,600 |
| May 13, 2024 | 1,233.00 | 1,242.00 | 1,218.00 | 1,239.00 | 1,204.10 | 123,500 |
| May 10, 2024 | 1,240.00 | 1,251.00 | 1,229.00 | 1,240.00 | 1,205.07 | 99,600 |
| May 9, 2024 | 1,233.00 | 1,250.00 | 1,218.00 | 1,241.00 | 1,206.04 | 81,100 |
| May 8, 2024 | 1,251.00 | 1,251.00 | 1,226.00 | 1,226.00 | 1,191.46 | 123,900 |
| May 7, 2024 | 1,264.00 | 1,274.00 | 1,246.00 | 1,257.00 | 1,221.59 | 140,700 |
| May 2, 2024 | 1,263.00 | 1,269.00 | 1,255.00 | 1,261.00 | 1,225.48 | 103,600 |