Tokyo - Delayed Quote JPY
Nireco Corporation (6863.T)
1,585.00
+11.00
+(0.70%)
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 24, 2025 | 1,574.00 | 1,586.00 | 1,571.00 | 1,585.00 | 1,585.00 | 10,700 |
| Apr 23, 2025 | 1,581.00 | 1,593.00 | 1,571.00 | 1,574.00 | 1,574.00 | 8,800 |
| Apr 22, 2025 | 1,570.00 | 1,584.00 | 1,552.00 | 1,553.00 | 1,553.00 | 9,500 |
| Apr 21, 2025 | 1,581.00 | 1,598.00 | 1,565.00 | 1,568.00 | 1,568.00 | 12,900 |
| Apr 18, 2025 | 1,584.00 | 1,585.00 | 1,565.00 | 1,582.00 | 1,582.00 | 7,100 |
| Apr 17, 2025 | 1,534.00 | 1,577.00 | 1,533.00 | 1,564.00 | 1,564.00 | 10,200 |
| Apr 16, 2025 | 1,588.00 | 1,608.00 | 1,547.00 | 1,547.00 | 1,547.00 | 15,600 |
| Apr 15, 2025 | 1,585.00 | 1,610.00 | 1,573.00 | 1,593.00 | 1,593.00 | 16,400 |
| Apr 14, 2025 | 1,585.00 | 1,592.00 | 1,569.00 | 1,585.00 | 1,585.00 | 12,300 |
| Apr 11, 2025 | 1,533.00 | 1,576.00 | 1,514.00 | 1,568.00 | 1,568.00 | 12,400 |
| Apr 10, 2025 | 1,604.00 | 1,604.00 | 1,556.00 | 1,580.00 | 1,580.00 | 31,100 |
| Apr 9, 2025 | 1,488.00 | 1,528.00 | 1,447.00 | 1,464.00 | 1,464.00 | 33,900 |
| Apr 8, 2025 | 1,500.00 | 1,538.00 | 1,485.00 | 1,528.00 | 1,528.00 | 33,100 |
| Apr 7, 2025 | 1,362.00 | 1,450.00 | 1,355.00 | 1,386.00 | 1,386.00 | 71,200 |
| Apr 4, 2025 | 1,622.00 | 1,622.00 | 1,495.00 | 1,560.00 | 1,560.00 | 80,800 |
| Apr 3, 2025 | 1,656.00 | 1,715.00 | 1,650.00 | 1,662.00 | 1,662.00 | 48,500 |
| Apr 2, 2025 | 1,757.00 | 1,761.00 | 1,731.00 | 1,736.00 | 1,736.00 | 8,900 |
| Apr 1, 2025 | 1,759.00 | 1,781.00 | 1,750.00 | 1,755.00 | 1,755.00 | 25,200 |
| Mar 31, 2025 | 1,757.00 | 1,757.00 | 1,707.00 | 1,708.00 | 1,708.00 | 46,400 |
| Mar 28, 2025 | 1,804.00 | 1,820.00 | 1,792.00 | 1,795.00 | 1,795.00 | 23,200 |
| Mar 27, 2025 | 1,864.00 | 1,881.00 | 1,841.00 | 1,859.00 | 1,859.00 | 14,100 |
| Mar 26, 2025 | 1,862.00 | 1,882.00 | 1,843.00 | 1,866.00 | 1,866.00 | 22,300 |
| Mar 25, 2025 | 1,829.00 | 1,865.00 | 1,827.00 | 1,851.00 | 1,851.00 | 24,800 |
| Mar 24, 2025 | 1,856.00 | 1,863.00 | 1,819.00 | 1,828.00 | 1,828.00 | 19,400 |
| Mar 21, 2025 | 1,820.00 | 1,848.00 | 1,816.00 | 1,835.00 | 1,835.00 | 34,300 |
| Mar 19, 2025 | 1,803.00 | 1,820.00 | 1,778.00 | 1,794.00 | 1,794.00 | 18,500 |
| Mar 18, 2025 | 1,825.00 | 1,825.00 | 1,790.00 | 1,810.00 | 1,810.00 | 33,400 |
| Mar 17, 2025 | 1,813.00 | 1,825.00 | 1,809.00 | 1,820.00 | 1,820.00 | 16,900 |
| Mar 14, 2025 | 1,775.00 | 1,810.00 | 1,775.00 | 1,802.00 | 1,802.00 | 8,100 |
| Mar 13, 2025 | 1,781.00 | 1,812.00 | 1,781.00 | 1,789.00 | 1,789.00 | 9,500 |
| Mar 12, 2025 | 1,759.00 | 1,785.00 | 1,759.00 | 1,777.00 | 1,777.00 | 6,400 |
| Mar 11, 2025 | 1,772.00 | 1,775.00 | 1,725.00 | 1,775.00 | 1,775.00 | 35,800 |
| Mar 10, 2025 | 1,780.00 | 1,786.00 | 1,774.00 | 1,779.00 | 1,779.00 | 13,400 |
| Mar 7, 2025 | 1,777.00 | 1,786.00 | 1,770.00 | 1,776.00 | 1,776.00 | 9,700 |
| Mar 6, 2025 | 1,768.00 | 1,801.00 | 1,761.00 | 1,798.00 | 1,798.00 | 11,700 |
| Mar 5, 2025 | 1,756.00 | 1,783.00 | 1,753.00 | 1,766.00 | 1,766.00 | 8,700 |
| Mar 4, 2025 | 1,798.00 | 1,798.00 | 1,750.00 | 1,762.00 | 1,762.00 | 22,100 |
| Mar 3, 2025 | 1,803.00 | 1,825.00 | 1,788.00 | 1,798.00 | 1,798.00 | 10,000 |
| Feb 28, 2025 | 1,790.00 | 1,815.00 | 1,775.00 | 1,797.00 | 1,797.00 | 28,100 |
| Feb 27, 2025 | 1,792.00 | 1,832.00 | 1,785.00 | 1,826.00 | 1,826.00 | 8,800 |
| Feb 26, 2025 | 1,803.00 | 1,805.00 | 1,783.00 | 1,792.00 | 1,792.00 | 14,600 |
| Feb 25, 2025 | 1,802.00 | 1,823.00 | 1,791.00 | 1,806.00 | 1,806.00 | 28,100 |
| Feb 21, 2025 | 1,859.00 | 1,859.00 | 1,801.00 | 1,812.00 | 1,812.00 | 30,500 |
| Feb 20, 2025 | 1,830.00 | 1,874.00 | 1,801.00 | 1,860.00 | 1,860.00 | 42,000 |
| Feb 19, 2025 | 1,824.00 | 1,826.00 | 1,801.00 | 1,801.00 | 1,801.00 | 10,100 |
| Feb 18, 2025 | 1,814.00 | 1,823.00 | 1,805.00 | 1,810.00 | 1,810.00 | 8,300 |
| Feb 17, 2025 | 1,833.00 | 1,833.00 | 1,796.00 | 1,807.00 | 1,807.00 | 18,500 |
| Feb 14, 2025 | 1,821.00 | 1,852.00 | 1,800.00 | 1,815.00 | 1,815.00 | 27,500 |
| Feb 13, 2025 | 1,840.00 | 1,885.00 | 1,799.00 | 1,801.00 | 1,801.00 | 42,600 |
| Feb 12, 2025 | 1,865.00 | 1,865.00 | 1,803.00 | 1,840.00 | 1,840.00 | 51,000 |
| Feb 10, 2025 | 1,909.00 | 1,925.00 | 1,866.00 | 1,867.00 | 1,867.00 | 35,500 |
| Feb 7, 2025 | 1,860.00 | 1,929.00 | 1,827.00 | 1,927.00 | 1,927.00 | 149,100 |
| Feb 6, 2025 | 1,747.00 | 1,769.00 | 1,725.00 | 1,740.00 | 1,740.00 | 33,200 |
| Feb 5, 2025 | 1,723.00 | 1,755.00 | 1,718.00 | 1,747.00 | 1,747.00 | 19,000 |
| Feb 4, 2025 | 1,723.00 | 1,723.00 | 1,701.00 | 1,717.00 | 1,717.00 | 5,600 |
| Feb 3, 2025 | 1,713.00 | 1,713.00 | 1,684.00 | 1,698.00 | 1,698.00 | 15,900 |
| Jan 31, 2025 | 1,730.00 | 1,733.00 | 1,700.00 | 1,715.00 | 1,715.00 | 13,800 |
| Jan 30, 2025 | 1,726.00 | 1,755.00 | 1,715.00 | 1,730.00 | 1,730.00 | 34,500 |
| Jan 29, 2025 | 1,728.00 | 1,749.00 | 1,718.00 | 1,749.00 | 1,749.00 | 10,000 |
| Jan 28, 2025 | 1,690.00 | 1,730.00 | 1,674.00 | 1,712.00 | 1,712.00 | 19,000 |
| Jan 27, 2025 | 1,677.00 | 1,725.00 | 1,677.00 | 1,703.00 | 1,703.00 | 40,000 |
| Jan 24, 2025 | 1,617.00 | 1,645.00 | 1,617.00 | 1,637.00 | 1,637.00 | 10,600 |
| Jan 23, 2025 | 1,616.00 | 1,628.00 | 1,592.00 | 1,624.00 | 1,624.00 | 9,500 |
| Jan 22, 2025 | 1,630.00 | 1,644.00 | 1,600.00 | 1,627.00 | 1,627.00 | 11,800 |
| Jan 21, 2025 | 1,628.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | 3,700 |
| Jan 20, 2025 | 1,620.00 | 1,643.00 | 1,603.00 | 1,618.00 | 1,618.00 | 12,500 |
| Jan 17, 2025 | 1,618.00 | 1,618.00 | 1,550.00 | 1,605.00 | 1,605.00 | 10,500 |
| Jan 16, 2025 | 1,646.00 | 1,646.00 | 1,593.00 | 1,620.00 | 1,620.00 | 13,300 |
| Jan 15, 2025 | 1,653.00 | 1,653.00 | 1,608.00 | 1,629.00 | 1,629.00 | 6,800 |
| Jan 14, 2025 | 1,642.00 | 1,642.00 | 1,604.00 | 1,613.00 | 1,613.00 | 14,700 |
| Jan 10, 2025 | 1,667.00 | 1,671.00 | 1,631.00 | 1,642.00 | 1,642.00 | 13,400 |
| Jan 9, 2025 | 1,704.00 | 1,723.00 | 1,650.00 | 1,650.00 | 1,650.00 | 38,400 |
| Jan 8, 2025 | 1,669.00 | 1,710.00 | 1,651.00 | 1,692.00 | 1,692.00 | 18,800 |
| Jan 7, 2025 | 1,698.00 | 1,698.00 | 1,646.00 | 1,669.00 | 1,669.00 | 25,300 |
| Jan 6, 2025 | 1,700.00 | 1,711.00 | 1,654.00 | 1,680.00 | 1,680.00 | 29,000 |
| Dec 30, 2024 | 1,639.00 | 1,674.00 | 1,622.00 | 1,671.00 | 1,671.00 | 32,500 |
| Dec 27, 2024 | 1,596.00 | 1,650.00 | 1,595.00 | 1,642.00 | 1,642.00 | 36,400 |
| Dec 26, 2024 | 1,591.00 | 1,597.00 | 1,560.00 | 1,581.00 | 1,581.00 | 30,200 |
| Dec 25, 2024 | 1,580.00 | 1,591.00 | 1,559.00 | 1,582.00 | 1,582.00 | 23,800 |
| Dec 24, 2024 | 1,538.00 | 1,587.00 | 1,530.00 | 1,572.00 | 1,572.00 | 114,900 |
| Dec 23, 2024 | 1,548.00 | 1,575.00 | 1,525.00 | 1,533.00 | 1,533.00 | 26,300 |
| Dec 20, 2024 | 1,501.00 | 1,539.00 | 1,491.00 | 1,538.00 | 1,538.00 | 15,800 |
| Dec 19, 2024 | 1,475.00 | 1,497.00 | 1,471.00 | 1,478.00 | 1,478.00 | 14,900 |
| Dec 18, 2024 | 1,483.00 | 1,505.00 | 1,483.00 | 1,497.00 | 1,497.00 | 9,400 |
| Dec 17, 2024 | 1,505.00 | 1,505.00 | 1,480.00 | 1,483.00 | 1,483.00 | 9,500 |
| Dec 16, 2024 | 1,500.00 | 1,504.00 | 1,490.00 | 1,490.00 | 1,490.00 | 11,600 |
| Dec 13, 2024 | 1,510.00 | 1,510.00 | 1,483.00 | 1,490.00 | 1,490.00 | 12,700 |
| Dec 12, 2024 | 1,504.00 | 1,517.00 | 1,485.00 | 1,498.00 | 1,498.00 | 13,600 |
| Dec 11, 2024 | 1,517.00 | 1,522.00 | 1,501.00 | 1,501.00 | 1,501.00 | 13,900 |
| Dec 10, 2024 | 1,503.00 | 1,517.00 | 1,493.00 | 1,510.00 | 1,510.00 | 14,800 |
| Dec 9, 2024 | 1,470.00 | 1,506.00 | 1,470.00 | 1,506.00 | 1,506.00 | 20,900 |
| Dec 6, 2024 | 1,448.00 | 1,469.00 | 1,448.00 | 1,469.00 | 1,469.00 | 8,400 |
| Dec 5, 2024 | 1,446.00 | 1,460.00 | 1,440.00 | 1,441.00 | 1,441.00 | 15,900 |
| Dec 4, 2024 | 1,446.00 | 1,449.00 | 1,435.00 | 1,436.00 | 1,436.00 | 79,400 |
| Dec 3, 2024 | 1,452.00 | 1,465.00 | 1,441.00 | 1,450.00 | 1,450.00 | 15,900 |
| Dec 2, 2024 | 1,450.00 | 1,458.00 | 1,439.00 | 1,439.00 | 1,439.00 | 21,100 |
| Nov 29, 2024 | 1,465.00 | 1,470.00 | 1,455.00 | 1,460.00 | 1,460.00 | 4,900 |
| Nov 28, 2024 | 1,456.00 | 1,476.00 | 1,451.00 | 1,471.00 | 1,471.00 | 12,000 |
| Nov 27, 2024 | 1,473.00 | 1,475.00 | 1,460.00 | 1,460.00 | 1,460.00 | 13,700 |
| Nov 26, 2024 | 1,491.00 | 1,501.00 | 1,465.00 | 1,481.00 | 1,481.00 | 23,800 |
| Nov 25, 2024 | 1,527.00 | 1,527.00 | 1,480.00 | 1,505.00 | 1,505.00 | 15,100 |
| Nov 22, 2024 | 1,558.00 | 1,558.00 | 1,516.00 | 1,519.00 | 1,519.00 | 18,500 |
| Nov 21, 2024 | 1,550.00 | 1,574.00 | 1,550.00 | 1,558.00 | 1,558.00 | 8,100 |
| Nov 20, 2024 | 1,561.00 | 1,588.00 | 1,549.00 | 1,550.00 | 1,550.00 | 25,000 |
| Nov 19, 2024 | 1,546.00 | 1,588.00 | 1,535.00 | 1,561.00 | 1,561.00 | 14,900 |
| Nov 18, 2024 | 1,517.00 | 1,544.00 | 1,502.00 | 1,534.00 | 1,534.00 | 17,300 |
| Nov 15, 2024 | 1,533.00 | 1,567.00 | 1,516.00 | 1,532.00 | 1,532.00 | 29,200 |
| Nov 14, 2024 | 1,506.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | 81,700 |
| Nov 13, 2024 | 1,430.00 | 1,477.00 | 1,418.00 | 1,476.00 | 1,476.00 | 17,300 |
| Nov 12, 2024 | 1,477.00 | 1,477.00 | 1,426.00 | 1,429.00 | 1,429.00 | 54,900 |
| Nov 11, 2024 | 1,484.00 | 1,485.00 | 1,463.00 | 1,481.00 | 1,481.00 | 19,700 |
| Nov 8, 2024 | 1,460.00 | 1,482.00 | 1,454.00 | 1,464.00 | 1,464.00 | 11,700 |
| Nov 7, 2024 | 1,429.00 | 1,452.00 | 1,427.00 | 1,450.00 | 1,450.00 | 6,300 |
| Nov 6, 2024 | 1,431.00 | 1,455.00 | 1,407.00 | 1,411.00 | 1,411.00 | 14,800 |
| Nov 5, 2024 | 1,405.00 | 1,414.00 | 1,397.00 | 1,404.00 | 1,404.00 | 2,300 |
| Nov 1, 2024 | 1,403.00 | 1,425.00 | 1,403.00 | 1,403.00 | 1,403.00 | 6,700 |
| Oct 31, 2024 | 1,408.00 | 1,424.00 | 1,402.00 | 1,403.00 | 1,403.00 | 6,400 |
| Oct 30, 2024 | 1,436.00 | 1,446.00 | 1,405.00 | 1,417.00 | 1,417.00 | 5,000 |
| Oct 29, 2024 | 1,441.00 | 1,450.00 | 1,414.00 | 1,434.00 | 1,434.00 | 11,600 |
| Oct 28, 2024 | 1,392.00 | 1,450.00 | 1,392.00 | 1,441.00 | 1,441.00 | 6,500 |
| Oct 25, 2024 | 1,400.00 | 1,401.00 | 1,380.00 | 1,394.00 | 1,394.00 | 6,600 |
| Oct 24, 2024 | 1,386.00 | 1,397.00 | 1,371.00 | 1,396.00 | 1,396.00 | 7,900 |
| Oct 23, 2024 | 1,396.00 | 1,410.00 | 1,385.00 | 1,386.00 | 1,386.00 | 4,300 |
| Oct 22, 2024 | 1,417.00 | 1,418.00 | 1,391.00 | 1,396.00 | 1,396.00 | 5,700 |
| Oct 21, 2024 | 1,423.00 | 1,439.00 | 1,411.00 | 1,417.00 | 1,417.00 | 5,700 |
| Oct 18, 2024 | 1,427.00 | 1,427.00 | 1,409.00 | 1,423.00 | 1,423.00 | 7,000 |
| Oct 17, 2024 | 1,428.00 | 1,430.00 | 1,424.00 | 1,425.00 | 1,425.00 | 3,100 |
| Oct 16, 2024 | 1,435.00 | 1,441.00 | 1,415.00 | 1,427.00 | 1,427.00 | 11,200 |
| Oct 15, 2024 | 1,419.00 | 1,445.00 | 1,406.00 | 1,445.00 | 1,445.00 | 14,200 |
| Oct 11, 2024 | 1,388.00 | 1,400.00 | 1,381.00 | 1,400.00 | 1,400.00 | 2,000 |
| Oct 10, 2024 | 1,422.00 | 1,422.00 | 1,385.00 | 1,385.00 | 1,385.00 | 4,600 |
| Oct 9, 2024 | 1,398.00 | 1,413.00 | 1,392.00 | 1,395.00 | 1,395.00 | 5,400 |
| Oct 8, 2024 | 1,395.00 | 1,414.00 | 1,392.00 | 1,398.00 | 1,398.00 | 11,100 |
| Oct 7, 2024 | 1,420.00 | 1,426.00 | 1,393.00 | 1,412.00 | 1,412.00 | 17,100 |
| Oct 4, 2024 | 1,400.00 | 1,402.00 | 1,377.00 | 1,390.00 | 1,390.00 | 6,800 |
| Oct 3, 2024 | 1,380.00 | 1,385.00 | 1,367.00 | 1,375.00 | 1,375.00 | 2,700 |
| Oct 2, 2024 | 1,389.00 | 1,389.00 | 1,357.00 | 1,357.00 | 1,357.00 | 4,600 |
| Oct 1, 2024 | 1,368.00 | 1,412.00 | 1,368.00 | 1,386.00 | 1,386.00 | 3,800 |
| Sep 30, 2024 | 1,352.00 | 1,390.00 | 1,338.00 | 1,367.00 | 1,367.00 | 11,000 |
| Sep 27, 2024 | 24 Dividend | |||||
| Sep 27, 2024 | 1,417.00 | 1,429.00 | 1,406.00 | 1,412.00 | 1,412.00 | 4,200 |
| Sep 26, 2024 | 1,425.00 | 1,439.00 | 1,390.00 | 1,418.00 | 1,394.00 | 8,800 |
| Sep 25, 2024 | 1,435.00 | 1,447.00 | 1,410.00 | 1,414.00 | 1,390.07 | 5,700 |
| Sep 24, 2024 | 1,424.00 | 1,460.00 | 1,419.00 | 1,440.00 | 1,415.63 | 7,100 |
| Sep 20, 2024 | 1,390.00 | 1,411.00 | 1,378.00 | 1,411.00 | 1,387.12 | 10,000 |
| Sep 19, 2024 | 1,373.00 | 1,388.00 | 1,372.00 | 1,376.00 | 1,352.71 | 5,500 |
| Sep 18, 2024 | 1,374.00 | 1,374.00 | 1,342.00 | 1,368.00 | 1,344.85 | 3,100 |
| Sep 17, 2024 | 1,408.00 | 1,408.00 | 1,341.00 | 1,351.00 | 1,328.13 | 11,700 |
| Sep 13, 2024 | 1,400.00 | 1,402.00 | 1,370.00 | 1,402.00 | 1,378.27 | 4,100 |
| Sep 12, 2024 | 1,409.00 | 1,409.00 | 1,378.00 | 1,395.00 | 1,371.39 | 3,400 |
| Sep 11, 2024 | 1,393.00 | 1,410.00 | 1,340.00 | 1,359.00 | 1,336.00 | 11,900 |
| Sep 10, 2024 | 1,415.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,386.14 | 7,100 |
| Sep 9, 2024 | 1,352.00 | 1,400.00 | 1,343.00 | 1,385.00 | 1,361.56 | 11,200 |
| Sep 6, 2024 | 1,436.00 | 1,436.00 | 1,404.00 | 1,404.00 | 1,380.24 | 9,700 |
| Sep 5, 2024 | 1,430.00 | 1,450.00 | 1,414.00 | 1,424.00 | 1,399.90 | 11,300 |
| Sep 4, 2024 | 1,449.00 | 1,469.00 | 1,422.00 | 1,440.00 | 1,415.63 | 19,900 |
| Sep 3, 2024 | 1,488.00 | 1,524.00 | 1,481.00 | 1,505.00 | 1,479.53 | 20,200 |
| Sep 2, 2024 | 1,455.00 | 1,468.00 | 1,438.00 | 1,458.00 | 1,433.32 | 12,300 |
| Aug 30, 2024 | 1,439.00 | 1,452.00 | 1,439.00 | 1,451.00 | 1,426.44 | 4,300 |
| Aug 29, 2024 | 1,436.00 | 1,443.00 | 1,416.00 | 1,438.00 | 1,413.66 | 6,900 |
| Aug 28, 2024 | 1,425.00 | 1,444.00 | 1,411.00 | 1,436.00 | 1,411.70 | 8,700 |
| Aug 27, 2024 | 1,414.00 | 1,441.00 | 1,400.00 | 1,424.00 | 1,399.90 | 7,400 |
| Aug 26, 2024 | 1,400.00 | 1,405.00 | 1,386.00 | 1,402.00 | 1,378.27 | 4,000 |
| Aug 23, 2024 | 1,405.00 | 1,405.00 | 1,380.00 | 1,389.00 | 1,365.49 | 6,600 |
| Aug 22, 2024 | 1,406.00 | 1,406.00 | 1,381.00 | 1,402.00 | 1,378.27 | 5,300 |
| Aug 21, 2024 | 1,410.00 | 1,410.00 | 1,389.00 | 1,406.00 | 1,382.20 | 7,100 |
| Aug 20, 2024 | 1,375.00 | 1,404.00 | 1,375.00 | 1,401.00 | 1,377.29 | 10,100 |
| Aug 19, 2024 | 1,396.00 | 1,425.00 | 1,352.00 | 1,364.00 | 1,340.91 | 14,500 |
| Aug 16, 2024 | 1,377.00 | 1,421.00 | 1,361.00 | 1,416.00 | 1,392.03 | 40,800 |
| Aug 15, 2024 | 1,370.00 | 1,371.00 | 1,347.00 | 1,348.00 | 1,325.18 | 8,400 |
| Aug 14, 2024 | 1,387.00 | 1,387.00 | 1,344.00 | 1,372.00 | 1,348.78 | 22,800 |
| Aug 13, 2024 | 1,303.00 | 1,423.00 | 1,295.00 | 1,372.00 | 1,348.78 | 110,300 |
| Aug 9, 2024 | 1,152.00 | 1,215.00 | 1,125.00 | 1,153.00 | 1,133.49 | 14,800 |
| Aug 8, 2024 | 1,132.00 | 1,152.00 | 1,111.00 | 1,134.00 | 1,114.81 | 9,100 |
| Aug 7, 2024 | 1,076.00 | 1,150.00 | 1,073.00 | 1,140.00 | 1,120.71 | 40,200 |
| Aug 6, 2024 | 1,052.00 | 1,100.00 | 1,050.00 | 1,061.00 | 1,043.04 | 49,900 |
| Aug 5, 2024 | 1,246.00 | 1,246.00 | 995.00 | 1,002.00 | 985.04 | 118,700 |
| Aug 2, 2024 | 1,347.00 | 1,347.00 | 1,288.00 | 1,288.00 | 1,266.20 | 44,300 |
| Aug 1, 2024 | 1,397.00 | 1,399.00 | 1,356.00 | 1,359.00 | 1,336.00 | 15,700 |
| Jul 31, 2024 | 1,386.00 | 1,404.00 | 1,370.00 | 1,397.00 | 1,373.36 | 9,300 |
| Jul 30, 2024 | 1,398.00 | 1,400.00 | 1,387.00 | 1,391.00 | 1,367.46 | 4,100 |
| Jul 29, 2024 | 1,398.00 | 1,407.00 | 1,388.00 | 1,407.00 | 1,383.19 | 3,500 |
| Jul 26, 2024 | 1,350.00 | 1,403.00 | 1,350.00 | 1,375.00 | 1,351.73 | 17,200 |
| Jul 25, 2024 | 1,425.00 | 1,425.00 | 1,365.00 | 1,378.00 | 1,354.68 | 30,800 |
| Jul 24, 2024 | 1,427.00 | 1,430.00 | 1,405.00 | 1,427.00 | 1,402.85 | 5,000 |
| Jul 23, 2024 | 1,443.00 | 1,445.00 | 1,423.00 | 1,427.00 | 1,402.85 | 5,100 |
| Jul 22, 2024 | 1,451.00 | 1,454.00 | 1,400.00 | 1,424.00 | 1,399.90 | 42,800 |
| Jul 19, 2024 | 1,474.00 | 1,474.00 | 1,451.00 | 1,462.00 | 1,437.26 | 9,000 |
| Jul 18, 2024 | 1,490.00 | 1,493.00 | 1,472.00 | 1,474.00 | 1,449.05 | 17,100 |
| Jul 17, 2024 | 1,490.00 | 1,503.00 | 1,477.00 | 1,490.00 | 1,464.78 | 12,700 |
| Jul 16, 2024 | 1,513.00 | 1,517.00 | 1,475.00 | 1,482.00 | 1,456.92 | 14,200 |
| Jul 12, 2024 | 1,510.00 | 1,523.00 | 1,487.00 | 1,510.00 | 1,484.44 | 15,500 |
| Jul 11, 2024 | 1,538.00 | 1,538.00 | 1,506.00 | 1,511.00 | 1,485.43 | 13,200 |
| Jul 10, 2024 | 1,558.00 | 1,574.00 | 1,508.00 | 1,523.00 | 1,497.22 | 24,400 |
| Jul 9, 2024 | 1,500.00 | 1,556.00 | 1,500.00 | 1,546.00 | 1,519.83 | 41,200 |
| Jul 8, 2024 | 1,510.00 | 1,515.00 | 1,486.00 | 1,490.00 | 1,464.78 | 33,000 |
| Jul 5, 2024 | 1,495.00 | 1,520.00 | 1,488.00 | 1,509.00 | 1,483.46 | 15,100 |
| Jul 4, 2024 | 1,507.00 | 1,515.00 | 1,491.00 | 1,498.00 | 1,472.65 | 9,400 |
| Jul 3, 2024 | 1,515.00 | 1,526.00 | 1,505.00 | 1,506.00 | 1,480.51 | 10,300 |
| Jul 2, 2024 | 1,513.00 | 1,514.00 | 1,496.00 | 1,514.00 | 1,488.38 | 4,800 |
| Jul 1, 2024 | 1,512.00 | 1,549.00 | 1,482.00 | 1,496.00 | 1,470.68 | 22,500 |
| Jun 28, 2024 | 1,510.00 | 1,512.00 | 1,483.00 | 1,494.00 | 1,468.71 | 16,400 |
| Jun 27, 2024 | 1,449.00 | 1,520.00 | 1,449.00 | 1,516.00 | 1,490.34 | 21,300 |
| Jun 26, 2024 | 1,432.00 | 1,451.00 | 1,415.00 | 1,442.00 | 1,417.59 | 11,400 |
| Jun 25, 2024 | 1,448.00 | 1,448.00 | 1,429.00 | 1,435.00 | 1,410.71 | 14,000 |
| Jun 24, 2024 | 1,447.00 | 1,447.00 | 1,420.00 | 1,430.00 | 1,405.80 | 22,100 |
| Jun 21, 2024 | 1,421.00 | 1,428.00 | 1,418.00 | 1,427.00 | 1,402.85 | 2,900 |
| Jun 20, 2024 | 1,423.00 | 1,429.00 | 1,419.00 | 1,421.00 | 1,396.95 | 800 |
| Jun 19, 2024 | 1,434.00 | 1,444.00 | 1,411.00 | 1,424.00 | 1,399.90 | 5,900 |
| Jun 18, 2024 | 1,426.00 | 1,428.00 | 1,415.00 | 1,427.00 | 1,402.85 | 11,800 |
| Jun 17, 2024 | 1,455.00 | 1,455.00 | 1,406.00 | 1,429.00 | 1,404.81 | 11,600 |
| Jun 14, 2024 | 1,406.00 | 1,454.00 | 1,406.00 | 1,439.00 | 1,414.64 | 29,100 |
| Jun 13, 2024 | 1,446.00 | 1,446.00 | 1,405.00 | 1,411.00 | 1,387.12 | 17,900 |
| Jun 12, 2024 | 1,450.00 | 1,452.00 | 1,440.00 | 1,440.00 | 1,415.63 | 6,000 |
| Jun 11, 2024 | 1,456.00 | 1,464.00 | 1,444.00 | 1,447.00 | 1,422.51 | 21,100 |
| Jun 10, 2024 | 1,426.00 | 1,463.00 | 1,426.00 | 1,463.00 | 1,438.24 | 8,600 |
| Jun 7, 2024 | 1,450.00 | 1,450.00 | 1,434.00 | 1,434.00 | 1,409.73 | 16,400 |
| Jun 6, 2024 | 1,472.00 | 1,473.00 | 1,442.00 | 1,451.00 | 1,426.44 | 13,200 |
| Jun 5, 2024 | 1,484.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,435.29 | 15,800 |
| Jun 4, 2024 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,459.87 | 4,700 |
| Jun 3, 2024 | 1,500.00 | 1,511.00 | 1,475.00 | 1,505.00 | 1,479.53 | 19,300 |
| May 31, 2024 | 1,478.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,469.70 | 10,000 |
| May 30, 2024 | 1,458.00 | 1,475.00 | 1,447.00 | 1,455.00 | 1,430.37 | 28,500 |
| May 29, 2024 | 1,536.00 | 1,536.00 | 1,481.00 | 1,488.00 | 1,462.82 | 24,200 |
| May 28, 2024 | 1,526.00 | 1,557.00 | 1,525.00 | 1,548.00 | 1,521.80 | 47,200 |
| May 27, 2024 | 1,494.00 | 1,543.00 | 1,494.00 | 1,543.00 | 1,516.88 | 21,200 |
| May 24, 2024 | 1,494.00 | 1,500.00 | 1,470.00 | 1,482.00 | 1,456.92 | 29,600 |
| May 23, 2024 | 1,494.00 | 1,520.00 | 1,478.00 | 1,517.00 | 1,491.32 | 21,300 |
| May 22, 2024 | 1,531.00 | 1,531.00 | 1,494.00 | 1,494.00 | 1,468.71 | 37,500 |
| May 21, 2024 | 1,575.00 | 1,583.00 | 1,532.00 | 1,532.00 | 1,506.07 | 17,500 |
| May 20, 2024 | 1,525.00 | 1,585.00 | 1,516.00 | 1,545.00 | 1,518.85 | 26,300 |
| May 17, 2024 | 1,535.00 | 1,541.00 | 1,508.00 | 1,525.00 | 1,499.19 | 15,300 |
| May 16, 2024 | 1,525.00 | 1,571.00 | 1,504.00 | 1,519.00 | 1,493.29 | 56,500 |
| May 15, 2024 | 1,575.00 | 1,640.00 | 1,523.00 | 1,524.00 | 1,498.21 | 237,300 |
| May 14, 2024 | 1,929.00 | 1,946.00 | 1,823.00 | 1,855.00 | 1,823.60 | 78,700 |
| May 13, 2024 | 1,901.00 | 1,940.00 | 1,842.00 | 1,919.00 | 1,886.52 | 55,300 |
| May 10, 2024 | 1,934.00 | 1,934.00 | 1,879.00 | 1,908.00 | 1,875.71 | 21,500 |
| May 9, 2024 | 1,936.00 | 1,968.00 | 1,901.00 | 1,907.00 | 1,874.72 | 28,100 |
| May 8, 2024 | 1,961.00 | 1,974.00 | 1,926.00 | 1,928.00 | 1,895.37 | 14,700 |
| May 7, 2024 | 1,879.00 | 1,988.00 | 1,879.00 | 1,962.00 | 1,928.79 | 58,600 |
| May 2, 2024 | 1,860.00 | 1,880.00 | 1,841.00 | 1,860.00 | 1,828.52 | 16,800 |
| May 1, 2024 | 1,819.00 | 1,871.00 | 1,809.00 | 1,864.00 | 1,832.45 | 21,100 |
| Apr 30, 2024 | 1,817.00 | 1,845.00 | 1,809.00 | 1,825.00 | 1,794.11 | 33,400 |
| Apr 26, 2024 | 1,829.00 | 1,840.00 | 1,801.00 | 1,817.00 | 1,786.25 | 32,300 |
| Apr 25, 2024 | 1,900.00 | 1,900.00 | 1,837.00 | 1,838.00 | 1,806.89 | 35,400 |
| Apr 24, 2024 | 1,917.00 | 1,934.00 | 1,900.00 | 1,928.00 | 1,895.37 | 14,500 |