Tokyo - Delayed Quote JPY
Nippon Chemi-Con Corporation (6997.T)
968.00
+26.00
+(2.76%)
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 25, 2025 | 942.00 | 975.00 | 939.00 | 968.00 | 968.00 | 173,500 |
| Apr 24, 2025 | 941.00 | 967.00 | 940.00 | 942.00 | 942.00 | 204,800 |
| Apr 23, 2025 | 906.00 | 940.00 | 896.00 | 940.00 | 940.00 | 200,900 |
| Apr 22, 2025 | 864.00 | 910.00 | 864.00 | 896.00 | 896.00 | 224,100 |
| Apr 21, 2025 | 854.00 | 899.00 | 854.00 | 874.00 | 874.00 | 281,500 |
| Apr 18, 2025 | 834.00 | 861.00 | 832.00 | 861.00 | 861.00 | 121,500 |
| Apr 17, 2025 | 826.00 | 836.00 | 824.00 | 831.00 | 831.00 | 104,000 |
| Apr 16, 2025 | 834.00 | 834.00 | 817.00 | 826.00 | 826.00 | 132,400 |
| Apr 15, 2025 | 843.00 | 843.00 | 825.00 | 838.00 | 838.00 | 270,800 |
| Apr 14, 2025 | 816.00 | 830.00 | 805.00 | 823.00 | 823.00 | 163,600 |
| Apr 11, 2025 | 768.00 | 795.00 | 747.00 | 792.00 | 792.00 | 254,000 |
| Apr 10, 2025 | 801.00 | 802.00 | 782.00 | 798.00 | 798.00 | 359,700 |
| Apr 9, 2025 | 743.00 | 743.00 | 714.00 | 729.00 | 729.00 | 320,200 |
| Apr 8, 2025 | 781.00 | 797.00 | 774.00 | 788.00 | 788.00 | 213,000 |
| Apr 7, 2025 | 750.00 | 750.00 | 714.00 | 727.00 | 727.00 | 425,700 |
| Apr 4, 2025 | 846.00 | 846.00 | 795.00 | 814.00 | 814.00 | 360,500 |
| Apr 3, 2025 | 859.00 | 877.00 | 848.00 | 877.00 | 877.00 | 294,400 |
| Apr 2, 2025 | 895.00 | 915.00 | 890.00 | 894.00 | 894.00 | 152,100 |
| Apr 1, 2025 | 907.00 | 909.00 | 883.00 | 883.00 | 883.00 | 210,300 |
| Mar 31, 2025 | 908.00 | 917.00 | 892.00 | 901.00 | 901.00 | 341,000 |
| Mar 28, 2025 | 955.00 | 960.00 | 925.00 | 938.00 | 938.00 | 156,800 |
| Mar 27, 2025 | 943.00 | 964.00 | 936.00 | 960.00 | 960.00 | 200,400 |
| Mar 26, 2025 | 929.00 | 945.00 | 929.00 | 944.00 | 944.00 | 160,300 |
| Mar 25, 2025 | 921.00 | 940.00 | 918.00 | 928.00 | 928.00 | 108,800 |
| Mar 24, 2025 | 921.00 | 923.00 | 907.00 | 909.00 | 909.00 | 147,600 |
| Mar 21, 2025 | 923.00 | 938.00 | 921.00 | 921.00 | 921.00 | 217,000 |
| Mar 19, 2025 | 934.00 | 942.00 | 919.00 | 920.00 | 920.00 | 195,000 |
| Mar 18, 2025 | 947.00 | 957.00 | 927.00 | 927.00 | 927.00 | 419,600 |
| Mar 17, 2025 | 905.00 | 944.00 | 903.00 | 937.00 | 937.00 | 284,600 |
| Mar 14, 2025 | 910.00 | 926.00 | 902.00 | 902.00 | 902.00 | 179,800 |
| Mar 13, 2025 | 930.00 | 944.00 | 914.00 | 917.00 | 917.00 | 175,400 |
| Mar 12, 2025 | 954.00 | 963.00 | 920.00 | 928.00 | 928.00 | 368,000 |
| Mar 11, 2025 | 927.00 | 978.00 | 927.00 | 958.00 | 958.00 | 593,100 |
| Mar 10, 2025 | 932.00 | 970.00 | 932.00 | 968.00 | 968.00 | 454,500 |
| Mar 7, 2025 | 858.00 | 934.00 | 856.00 | 929.00 | 929.00 | 653,000 |
| Mar 6, 2025 | 845.00 | 869.00 | 843.00 | 869.00 | 869.00 | 310,100 |
| Mar 5, 2025 | 833.00 | 850.00 | 826.00 | 845.00 | 845.00 | 292,900 |
| Mar 4, 2025 | 830.00 | 836.00 | 818.00 | 830.00 | 830.00 | 443,800 |
| Mar 3, 2025 | 871.00 | 871.00 | 840.00 | 840.00 | 840.00 | 525,900 |
| Feb 28, 2025 | 892.00 | 895.00 | 873.00 | 875.00 | 875.00 | 331,400 |
| Feb 27, 2025 | 885.00 | 922.00 | 885.00 | 913.00 | 913.00 | 257,300 |
| Feb 26, 2025 | 887.00 | 887.00 | 863.00 | 877.00 | 877.00 | 337,600 |
| Feb 25, 2025 | 899.00 | 916.00 | 891.00 | 891.00 | 891.00 | 184,000 |
| Feb 21, 2025 | 929.00 | 938.00 | 909.00 | 909.00 | 909.00 | 252,300 |
| Feb 20, 2025 | 903.00 | 956.00 | 902.00 | 939.00 | 939.00 | 480,000 |
| Feb 19, 2025 | 897.00 | 910.00 | 885.00 | 895.00 | 895.00 | 357,800 |
| Feb 18, 2025 | 909.00 | 914.00 | 895.00 | 898.00 | 898.00 | 135,000 |
| Feb 17, 2025 | 920.00 | 925.00 | 903.00 | 908.00 | 908.00 | 162,300 |
| Feb 14, 2025 | 940.00 | 946.00 | 924.00 | 925.00 | 925.00 | 209,600 |
| Feb 13, 2025 | 903.00 | 951.00 | 895.00 | 947.00 | 947.00 | 590,200 |
| Feb 12, 2025 | 914.00 | 929.00 | 883.00 | 895.00 | 895.00 | 1,205,600 |
| Feb 10, 2025 | 1,009.00 | 1,055.00 | 1,008.00 | 1,049.00 | 1,049.00 | 312,000 |
| Feb 7, 2025 | 1,008.00 | 1,018.00 | 992.00 | 1,008.00 | 1,008.00 | 261,100 |
| Feb 6, 2025 | 984.00 | 996.00 | 978.00 | 996.00 | 996.00 | 187,200 |
| Feb 5, 2025 | 991.00 | 998.00 | 974.00 | 991.00 | 991.00 | 135,300 |
| Feb 4, 2025 | 1,006.00 | 1,008.00 | 986.00 | 986.00 | 986.00 | 107,100 |
| Feb 3, 2025 | 989.00 | 994.00 | 976.00 | 979.00 | 979.00 | 180,100 |
| Jan 31, 2025 | 1,037.00 | 1,038.00 | 1,004.00 | 1,006.00 | 1,006.00 | 165,000 |
| Jan 30, 2025 | 1,022.00 | 1,037.00 | 1,017.00 | 1,037.00 | 1,037.00 | 184,300 |
| Jan 29, 2025 | 1,017.00 | 1,023.00 | 1,010.00 | 1,020.00 | 1,020.00 | 103,900 |
| Jan 28, 2025 | 998.00 | 1,024.00 | 998.00 | 1,019.00 | 1,019.00 | 193,300 |
| Jan 27, 2025 | 1,014.00 | 1,025.00 | 1,004.00 | 1,009.00 | 1,009.00 | 153,800 |
| Jan 24, 2025 | 967.00 | 1,013.00 | 963.00 | 1,001.00 | 1,001.00 | 305,500 |
| Jan 23, 2025 | 950.00 | 965.00 | 942.00 | 963.00 | 963.00 | 254,300 |
| Jan 22, 2025 | 941.00 | 945.00 | 930.00 | 935.00 | 935.00 | 88,600 |
| Jan 21, 2025 | 936.00 | 940.00 | 923.00 | 928.00 | 928.00 | 123,200 |
| Jan 20, 2025 | 906.00 | 930.00 | 905.00 | 925.00 | 925.00 | 131,100 |
| Jan 17, 2025 | 891.00 | 899.00 | 877.00 | 898.00 | 898.00 | 175,500 |
| Jan 16, 2025 | 902.00 | 903.00 | 888.00 | 896.00 | 896.00 | 202,800 |
| Jan 15, 2025 | 914.00 | 914.00 | 893.00 | 895.00 | 895.00 | 155,400 |
| Jan 14, 2025 | 917.00 | 918.00 | 896.00 | 901.00 | 901.00 | 197,700 |
| Jan 10, 2025 | 919.00 | 929.00 | 918.00 | 924.00 | 924.00 | 157,500 |
| Jan 9, 2025 | 948.00 | 951.00 | 930.00 | 931.00 | 931.00 | 142,100 |
| Jan 8, 2025 | 955.00 | 965.00 | 945.00 | 945.00 | 945.00 | 153,700 |
| Jan 7, 2025 | 958.00 | 964.00 | 947.00 | 961.00 | 961.00 | 132,000 |
| Jan 6, 2025 | 974.00 | 982.00 | 946.00 | 947.00 | 947.00 | 192,700 |
| Dec 30, 2024 | 970.00 | 994.00 | 970.00 | 974.00 | 974.00 | 128,600 |
| Dec 27, 2024 | 965.00 | 980.00 | 958.00 | 974.00 | 974.00 | 203,700 |
| Dec 26, 2024 | 962.00 | 980.00 | 960.00 | 962.00 | 962.00 | 196,200 |
| Dec 25, 2024 | 960.00 | 963.00 | 950.00 | 960.00 | 960.00 | 166,700 |
| Dec 24, 2024 | 949.00 | 961.00 | 945.00 | 957.00 | 957.00 | 210,900 |
| Dec 23, 2024 | 948.00 | 954.00 | 938.00 | 945.00 | 945.00 | 206,000 |
| Dec 20, 2024 | 937.00 | 963.00 | 937.00 | 944.00 | 944.00 | 246,000 |
| Dec 19, 2024 | 915.00 | 938.00 | 907.00 | 932.00 | 932.00 | 319,800 |
| Dec 18, 2024 | 961.00 | 975.00 | 944.00 | 945.00 | 945.00 | 334,100 |
| Dec 17, 2024 | 966.00 | 973.00 | 961.00 | 966.00 | 966.00 | 256,200 |
| Dec 16, 2024 | 988.00 | 990.00 | 958.00 | 958.00 | 958.00 | 373,600 |
| Dec 13, 2024 | 968.00 | 995.00 | 966.00 | 982.00 | 982.00 | 247,000 |
| Dec 12, 2024 | 989.00 | 990.00 | 967.00 | 973.00 | 973.00 | 434,000 |
| Dec 11, 2024 | 1,000.00 | 1,003.00 | 976.00 | 984.00 | 984.00 | 618,300 |
| Dec 10, 2024 | 1,053.00 | 1,055.00 | 1,001.00 | 1,006.00 | 1,006.00 | 695,400 |
| Dec 9, 2024 | 1,070.00 | 1,097.00 | 1,065.00 | 1,083.00 | 1,083.00 | 134,500 |
| Dec 6, 2024 | 1,070.00 | 1,072.00 | 1,051.00 | 1,064.00 | 1,064.00 | 113,600 |
| Dec 5, 2024 | 1,063.00 | 1,074.00 | 1,053.00 | 1,070.00 | 1,070.00 | 129,800 |
| Dec 4, 2024 | 1,090.00 | 1,092.00 | 1,053.00 | 1,059.00 | 1,059.00 | 166,600 |
| Dec 3, 2024 | 1,097.00 | 1,113.00 | 1,092.00 | 1,092.00 | 1,092.00 | 157,200 |
| Dec 2, 2024 | 1,087.00 | 1,093.00 | 1,079.00 | 1,088.00 | 1,088.00 | 108,000 |
| Nov 29, 2024 | 1,109.00 | 1,109.00 | 1,083.00 | 1,086.00 | 1,086.00 | 124,900 |
| Nov 28, 2024 | 1,084.00 | 1,111.00 | 1,084.00 | 1,109.00 | 1,109.00 | 102,400 |
| Nov 27, 2024 | 1,125.00 | 1,127.00 | 1,085.00 | 1,094.00 | 1,094.00 | 173,500 |
| Nov 26, 2024 | 1,139.00 | 1,149.00 | 1,115.00 | 1,121.00 | 1,121.00 | 145,400 |
| Nov 25, 2024 | 1,149.00 | 1,165.00 | 1,139.00 | 1,139.00 | 1,139.00 | 186,500 |
| Nov 22, 2024 | 1,146.00 | 1,154.00 | 1,123.00 | 1,135.00 | 1,135.00 | 150,900 |
| Nov 21, 2024 | 1,137.00 | 1,157.00 | 1,137.00 | 1,146.00 | 1,146.00 | 131,600 |
| Nov 20, 2024 | 1,149.00 | 1,157.00 | 1,132.00 | 1,137.00 | 1,137.00 | 210,400 |
| Nov 19, 2024 | 1,143.00 | 1,158.00 | 1,126.00 | 1,148.00 | 1,148.00 | 158,300 |
| Nov 18, 2024 | 1,146.00 | 1,153.00 | 1,126.00 | 1,141.00 | 1,141.00 | 191,000 |
| Nov 15, 2024 | 1,113.00 | 1,155.00 | 1,107.00 | 1,143.00 | 1,143.00 | 205,600 |
| Nov 14, 2024 | 1,144.00 | 1,149.00 | 1,105.00 | 1,108.00 | 1,108.00 | 391,300 |
| Nov 13, 2024 | 1,153.00 | 1,178.00 | 1,153.00 | 1,155.00 | 1,155.00 | 242,600 |
| Nov 12, 2024 | 1,145.00 | 1,168.00 | 1,145.00 | 1,153.00 | 1,153.00 | 245,500 |
| Nov 11, 2024 | 1,125.00 | 1,149.00 | 1,109.00 | 1,144.00 | 1,144.00 | 195,200 |
| Nov 8, 2024 | 1,167.00 | 1,180.00 | 1,136.00 | 1,136.00 | 1,136.00 | 308,200 |
| Nov 7, 2024 | 1,135.00 | 1,178.00 | 1,133.00 | 1,174.00 | 1,174.00 | 364,200 |
| Nov 6, 2024 | 1,086.00 | 1,152.00 | 1,086.00 | 1,119.00 | 1,119.00 | 597,200 |
| Nov 5, 2024 | 1,100.00 | 1,120.00 | 1,090.00 | 1,116.00 | 1,116.00 | 346,900 |
| Nov 1, 2024 | 1,063.00 | 1,085.00 | 1,063.00 | 1,078.00 | 1,078.00 | 265,800 |
| Oct 31, 2024 | 1,068.00 | 1,080.00 | 1,053.00 | 1,075.00 | 1,075.00 | 238,100 |
| Oct 30, 2024 | 1,085.00 | 1,099.00 | 1,080.00 | 1,080.00 | 1,080.00 | 466,700 |
| Oct 29, 2024 | 1,088.00 | 1,089.00 | 1,075.00 | 1,079.00 | 1,079.00 | 172,200 |
| Oct 28, 2024 | 1,072.00 | 1,097.00 | 1,067.00 | 1,082.00 | 1,082.00 | 294,700 |
| Oct 25, 2024 | 1,074.00 | 1,080.00 | 1,060.00 | 1,069.00 | 1,069.00 | 132,200 |
| Oct 24, 2024 | 1,064.00 | 1,086.00 | 1,046.00 | 1,074.00 | 1,074.00 | 195,300 |
| Oct 23, 2024 | 1,080.00 | 1,105.00 | 1,075.00 | 1,075.00 | 1,075.00 | 152,400 |
| Oct 22, 2024 | 1,085.00 | 1,111.00 | 1,073.00 | 1,082.00 | 1,082.00 | 217,100 |
| Oct 21, 2024 | 1,052.00 | 1,080.00 | 1,044.00 | 1,080.00 | 1,080.00 | 112,700 |
| Oct 18, 2024 | 1,050.00 | 1,053.00 | 1,038.00 | 1,047.00 | 1,047.00 | 108,200 |
| Oct 17, 2024 | 1,061.00 | 1,061.00 | 1,048.00 | 1,050.00 | 1,050.00 | 96,300 |
| Oct 16, 2024 | 1,060.00 | 1,072.00 | 1,045.00 | 1,053.00 | 1,053.00 | 151,300 |
| Oct 15, 2024 | 1,084.00 | 1,091.00 | 1,074.00 | 1,081.00 | 1,081.00 | 155,800 |
| Oct 11, 2024 | 1,074.00 | 1,090.00 | 1,067.00 | 1,078.00 | 1,078.00 | 114,000 |
| Oct 10, 2024 | 1,102.00 | 1,102.00 | 1,082.00 | 1,087.00 | 1,087.00 | 125,400 |
| Oct 9, 2024 | 1,050.00 | 1,111.00 | 1,047.00 | 1,084.00 | 1,084.00 | 469,200 |
| Oct 8, 2024 | 1,061.00 | 1,061.00 | 1,036.00 | 1,041.00 | 1,041.00 | 200,700 |
| Oct 7, 2024 | 1,079.00 | 1,079.00 | 1,058.00 | 1,072.00 | 1,072.00 | 151,900 |
| Oct 4, 2024 | 1,084.00 | 1,089.00 | 1,056.00 | 1,060.00 | 1,060.00 | 184,800 |
| Oct 3, 2024 | 1,067.00 | 1,083.00 | 1,055.00 | 1,076.00 | 1,076.00 | 193,800 |
| Oct 2, 2024 | 1,051.00 | 1,056.00 | 1,036.00 | 1,039.00 | 1,039.00 | 186,300 |
| Oct 1, 2024 | 1,061.00 | 1,081.00 | 1,053.00 | 1,068.00 | 1,068.00 | 298,600 |
| Sep 30, 2024 | 1,038.00 | 1,060.00 | 1,038.00 | 1,045.00 | 1,045.00 | 236,000 |
| Sep 27, 2024 | 1,070.00 | 1,097.00 | 1,069.00 | 1,097.00 | 1,097.00 | 234,100 |
| Sep 26, 2024 | 1,045.00 | 1,062.00 | 1,041.00 | 1,062.00 | 1,062.00 | 154,300 |
| Sep 25, 2024 | 1,030.00 | 1,049.00 | 1,020.00 | 1,037.00 | 1,037.00 | 370,200 |
| Sep 24, 2024 | 1,044.00 | 1,044.00 | 1,018.00 | 1,019.00 | 1,019.00 | 327,500 |
| Sep 20, 2024 | 1,072.00 | 1,090.00 | 1,041.00 | 1,044.00 | 1,044.00 | 518,900 |
| Sep 19, 2024 | 1,084.00 | 1,091.00 | 1,072.00 | 1,083.00 | 1,083.00 | 102,200 |
| Sep 18, 2024 | 1,068.00 | 1,069.00 | 1,050.00 | 1,060.00 | 1,060.00 | 98,400 |
| Sep 17, 2024 | 1,059.00 | 1,065.00 | 1,030.00 | 1,049.00 | 1,049.00 | 163,200 |
| Sep 13, 2024 | 1,065.00 | 1,076.00 | 1,057.00 | 1,057.00 | 1,057.00 | 105,500 |
| Sep 12, 2024 | 1,081.00 | 1,086.00 | 1,061.00 | 1,074.00 | 1,074.00 | 183,100 |
| Sep 11, 2024 | 1,071.00 | 1,073.00 | 1,034.00 | 1,046.00 | 1,046.00 | 252,600 |
| Sep 10, 2024 | 1,108.00 | 1,111.00 | 1,068.00 | 1,073.00 | 1,073.00 | 200,300 |
| Sep 9, 2024 | 1,068.00 | 1,079.00 | 1,053.00 | 1,078.00 | 1,078.00 | 283,200 |
| Sep 6, 2024 | 1,119.00 | 1,119.00 | 1,086.00 | 1,101.00 | 1,101.00 | 231,200 |
| Sep 5, 2024 | 1,129.00 | 1,143.00 | 1,106.00 | 1,110.00 | 1,110.00 | 249,100 |
| Sep 4, 2024 | 1,149.00 | 1,161.00 | 1,132.00 | 1,134.00 | 1,134.00 | 403,300 |
| Sep 3, 2024 | 1,212.00 | 1,230.00 | 1,207.00 | 1,215.00 | 1,215.00 | 103,500 |
| Sep 2, 2024 | 1,233.00 | 1,234.00 | 1,203.00 | 1,212.00 | 1,212.00 | 121,600 |
| Aug 30, 2024 | 1,192.00 | 1,204.00 | 1,185.00 | 1,200.00 | 1,200.00 | 129,800 |
| Aug 29, 2024 | 1,191.00 | 1,208.00 | 1,184.00 | 1,190.00 | 1,190.00 | 128,300 |
| Aug 28, 2024 | 1,211.00 | 1,213.00 | 1,185.00 | 1,211.00 | 1,211.00 | 161,700 |
| Aug 27, 2024 | 1,215.00 | 1,219.00 | 1,197.00 | 1,219.00 | 1,219.00 | 172,900 |
| Aug 26, 2024 | 1,248.00 | 1,248.00 | 1,209.00 | 1,215.00 | 1,215.00 | 177,200 |
| Aug 23, 2024 | 1,275.00 | 1,278.00 | 1,241.00 | 1,251.00 | 1,251.00 | 95,500 |
| Aug 22, 2024 | 1,270.00 | 1,286.00 | 1,266.00 | 1,276.00 | 1,276.00 | 152,700 |
| Aug 21, 2024 | 1,270.00 | 1,279.00 | 1,255.00 | 1,262.00 | 1,262.00 | 147,100 |
| Aug 20, 2024 | 1,289.00 | 1,312.00 | 1,287.00 | 1,300.00 | 1,300.00 | 211,400 |
| Aug 19, 2024 | 1,272.00 | 1,287.00 | 1,259.00 | 1,259.00 | 1,259.00 | 207,500 |
| Aug 16, 2024 | 1,282.00 | 1,292.00 | 1,270.00 | 1,285.00 | 1,285.00 | 279,200 |
| Aug 15, 2024 | 1,225.00 | 1,242.00 | 1,209.00 | 1,228.00 | 1,228.00 | 190,200 |
| Aug 14, 2024 | 1,190.00 | 1,227.00 | 1,186.00 | 1,217.00 | 1,217.00 | 202,500 |
| Aug 13, 2024 | 1,132.00 | 1,174.00 | 1,128.00 | 1,173.00 | 1,173.00 | 239,000 |
| Aug 9, 2024 | 1,150.00 | 1,163.00 | 1,096.00 | 1,127.00 | 1,127.00 | 407,100 |
| Aug 8, 2024 | 1,116.00 | 1,143.00 | 1,071.00 | 1,118.00 | 1,118.00 | 1,070,000 |
| Aug 7, 2024 | 1,154.00 | 1,245.00 | 1,144.00 | 1,206.00 | 1,206.00 | 458,300 |
| Aug 6, 2024 | 1,186.00 | 1,236.00 | 1,156.00 | 1,203.00 | 1,203.00 | 375,600 |
| Aug 5, 2024 | 1,232.00 | 1,251.00 | 1,111.00 | 1,126.00 | 1,126.00 | 643,700 |
| Aug 2, 2024 | 1,332.00 | 1,339.00 | 1,295.00 | 1,302.00 | 1,302.00 | 382,200 |
| Aug 1, 2024 | 1,463.00 | 1,463.00 | 1,393.00 | 1,401.00 | 1,401.00 | 315,100 |
| Jul 31, 2024 | 1,410.00 | 1,469.00 | 1,406.00 | 1,468.00 | 1,468.00 | 240,100 |
| Jul 30, 2024 | 1,422.00 | 1,433.00 | 1,403.00 | 1,430.00 | 1,430.00 | 228,800 |
| Jul 29, 2024 | 1,440.00 | 1,455.00 | 1,421.00 | 1,439.00 | 1,439.00 | 223,300 |
| Jul 26, 2024 | 1,412.00 | 1,437.00 | 1,406.00 | 1,406.00 | 1,406.00 | 249,900 |
| Jul 25, 2024 | 1,457.00 | 1,473.00 | 1,403.00 | 1,403.00 | 1,403.00 | 401,900 |
| Jul 24, 2024 | 1,545.00 | 1,551.00 | 1,487.00 | 1,487.00 | 1,487.00 | 281,900 |
| Jul 23, 2024 | 1,560.00 | 1,597.00 | 1,553.00 | 1,557.00 | 1,557.00 | 183,900 |
| Jul 22, 2024 | 1,617.00 | 1,622.00 | 1,551.00 | 1,553.00 | 1,553.00 | 510,000 |
| Jul 19, 2024 | 1,631.00 | 1,653.00 | 1,622.00 | 1,628.00 | 1,628.00 | 136,800 |
| Jul 18, 2024 | 1,642.00 | 1,663.00 | 1,623.00 | 1,630.00 | 1,630.00 | 258,500 |
| Jul 17, 2024 | 1,712.00 | 1,714.00 | 1,667.00 | 1,678.00 | 1,678.00 | 365,400 |
| Jul 16, 2024 | 1,630.00 | 1,726.00 | 1,619.00 | 1,706.00 | 1,706.00 | 496,900 |
| Jul 12, 2024 | 1,646.00 | 1,675.00 | 1,600.00 | 1,617.00 | 1,617.00 | 389,000 |
| Jul 11, 2024 | 1,618.00 | 1,679.00 | 1,616.00 | 1,679.00 | 1,679.00 | 431,100 |
| Jul 10, 2024 | 1,630.00 | 1,630.00 | 1,585.00 | 1,604.00 | 1,604.00 | 253,000 |
| Jul 9, 2024 | 1,640.00 | 1,663.00 | 1,616.00 | 1,623.00 | 1,623.00 | 188,300 |
| Jul 8, 2024 | 1,620.00 | 1,647.00 | 1,611.00 | 1,625.00 | 1,625.00 | 94,200 |
| Jul 5, 2024 | 1,672.00 | 1,674.00 | 1,616.00 | 1,625.00 | 1,625.00 | 256,700 |
| Jul 4, 2024 | 1,650.00 | 1,666.00 | 1,635.00 | 1,658.00 | 1,658.00 | 122,200 |
| Jul 3, 2024 | 1,616.00 | 1,651.00 | 1,604.00 | 1,645.00 | 1,645.00 | 139,300 |
| Jul 2, 2024 | 1,625.00 | 1,635.00 | 1,590.00 | 1,610.00 | 1,610.00 | 267,300 |
| Jul 1, 2024 | 1,663.00 | 1,676.00 | 1,623.00 | 1,623.00 | 1,623.00 | 176,900 |
| Jun 28, 2024 | 1,660.00 | 1,660.00 | 1,623.00 | 1,635.00 | 1,635.00 | 131,200 |
| Jun 27, 2024 | 1,615.00 | 1,663.00 | 1,613.00 | 1,645.00 | 1,645.00 | 176,400 |
| Jun 26, 2024 | 1,688.00 | 1,688.00 | 1,613.00 | 1,619.00 | 1,619.00 | 267,500 |
| Jun 25, 2024 | 1,627.00 | 1,682.00 | 1,622.00 | 1,680.00 | 1,680.00 | 238,100 |
| Jun 24, 2024 | 1,571.00 | 1,666.00 | 1,567.00 | 1,629.00 | 1,629.00 | 326,800 |
| Jun 21, 2024 | 1,597.00 | 1,610.00 | 1,562.00 | 1,566.00 | 1,566.00 | 356,500 |
| Jun 20, 2024 | 1,636.00 | 1,650.00 | 1,593.00 | 1,596.00 | 1,596.00 | 220,300 |
| Jun 19, 2024 | 1,718.00 | 1,718.00 | 1,623.00 | 1,631.00 | 1,631.00 | 372,800 |
| Jun 18, 2024 | 1,602.00 | 1,719.00 | 1,602.00 | 1,719.00 | 1,719.00 | 481,700 |
| Jun 17, 2024 | 1,595.00 | 1,601.00 | 1,565.00 | 1,579.00 | 1,579.00 | 177,900 |
| Jun 14, 2024 | 1,561.00 | 1,613.00 | 1,561.00 | 1,608.00 | 1,608.00 | 145,800 |
| Jun 13, 2024 | 1,601.00 | 1,612.00 | 1,553.00 | 1,581.00 | 1,581.00 | 212,200 |
| Jun 12, 2024 | 1,576.00 | 1,645.00 | 1,576.00 | 1,595.00 | 1,595.00 | 160,800 |
| Jun 11, 2024 | 1,606.00 | 1,610.00 | 1,576.00 | 1,586.00 | 1,586.00 | 119,200 |
| Jun 10, 2024 | 1,599.00 | 1,615.00 | 1,595.00 | 1,603.00 | 1,603.00 | 105,700 |
| Jun 7, 2024 | 1,603.00 | 1,616.00 | 1,578.00 | 1,590.00 | 1,590.00 | 79,900 |
| Jun 6, 2024 | 1,656.00 | 1,660.00 | 1,602.00 | 1,603.00 | 1,603.00 | 152,900 |
| Jun 5, 2024 | 1,662.00 | 1,685.00 | 1,633.00 | 1,639.00 | 1,639.00 | 133,500 |
| Jun 4, 2024 | 1,710.00 | 1,714.00 | 1,669.00 | 1,686.00 | 1,686.00 | 192,300 |
| Jun 3, 2024 | 1,658.00 | 1,717.00 | 1,631.00 | 1,707.00 | 1,707.00 | 268,300 |
| May 31, 2024 | 1,605.00 | 1,637.00 | 1,601.00 | 1,637.00 | 1,637.00 | 289,900 |
| May 30, 2024 | 1,528.00 | 1,596.00 | 1,521.00 | 1,584.00 | 1,584.00 | 141,100 |
| May 29, 2024 | 1,540.00 | 1,581.00 | 1,520.00 | 1,551.00 | 1,551.00 | 190,800 |
| May 28, 2024 | 1,557.00 | 1,568.00 | 1,538.00 | 1,542.00 | 1,542.00 | 124,100 |
| May 27, 2024 | 1,595.00 | 1,610.00 | 1,553.00 | 1,562.00 | 1,562.00 | 114,700 |
| May 24, 2024 | 1,562.00 | 1,614.00 | 1,556.00 | 1,593.00 | 1,593.00 | 111,900 |
| May 23, 2024 | 1,600.00 | 1,611.00 | 1,570.00 | 1,594.00 | 1,594.00 | 126,500 |
| May 22, 2024 | 1,569.00 | 1,589.00 | 1,559.00 | 1,579.00 | 1,579.00 | 112,300 |
| May 21, 2024 | 1,577.00 | 1,585.00 | 1,551.00 | 1,559.00 | 1,559.00 | 131,800 |
| May 20, 2024 | 1,575.00 | 1,584.00 | 1,553.00 | 1,566.00 | 1,566.00 | 148,600 |
| May 17, 2024 | 1,557.00 | 1,612.00 | 1,557.00 | 1,572.00 | 1,572.00 | 152,200 |
| May 16, 2024 | 1,590.00 | 1,603.00 | 1,574.00 | 1,590.00 | 1,590.00 | 133,200 |
| May 15, 2024 | 1,601.00 | 1,620.00 | 1,576.00 | 1,602.00 | 1,602.00 | 155,200 |
| May 14, 2024 | 1,658.00 | 1,665.00 | 1,597.00 | 1,615.00 | 1,615.00 | 179,700 |
| May 13, 2024 | 1,658.00 | 1,735.00 | 1,597.00 | 1,645.00 | 1,645.00 | 398,900 |
| May 10, 2024 | 1,601.00 | 1,633.00 | 1,585.00 | 1,618.00 | 1,618.00 | 213,800 |
| May 9, 2024 | 1,635.00 | 1,636.00 | 1,598.00 | 1,624.00 | 1,624.00 | 133,700 |
| May 8, 2024 | 1,633.00 | 1,644.00 | 1,619.00 | 1,636.00 | 1,636.00 | 124,200 |
| May 7, 2024 | 1,615.00 | 1,653.00 | 1,613.00 | 1,633.00 | 1,633.00 | 249,700 |
| May 2, 2024 | 1,595.00 | 1,608.00 | 1,580.00 | 1,588.00 | 1,588.00 | 136,300 |
| May 1, 2024 | 1,598.00 | 1,606.00 | 1,579.00 | 1,595.00 | 1,595.00 | 171,200 |
| Apr 30, 2024 | 1,559.00 | 1,601.00 | 1,555.00 | 1,598.00 | 1,598.00 | 174,200 |
| Apr 26, 2024 | 1,539.00 | 1,552.00 | 1,500.00 | 1,545.00 | 1,545.00 | 164,900 |
| Apr 25, 2024 | 1,489.00 | 1,536.00 | 1,483.00 | 1,531.00 | 1,531.00 | 220,100 |