Tokyo - Delayed Quote JPY
Nichiryoku Co.,Ltd. (7578.T)
124.00
+1.00
+(0.81%)
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 | 123.00 | 136.00 | 122.00 | 124.00 | 124.00 | 2,365,600 |
| May 1, 2025 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 32,100 |
| Apr 30, 2025 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 50,600 |
| Apr 28, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 75,600 |
| Apr 25, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 24,300 |
| Apr 24, 2025 | 124.00 | 125.00 | 120.00 | 124.00 | 124.00 | 156,700 |
| Apr 23, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 86,400 |
| Apr 22, 2025 | 122.00 | 134.00 | 118.00 | 121.00 | 121.00 | 2,695,500 |
| Apr 21, 2025 | 122.00 | 131.00 | 118.00 | 121.00 | 121.00 | 450,500 |
| Apr 18, 2025 | 120.00 | 131.00 | 119.00 | 120.00 | 120.00 | 582,400 |
| Apr 17, 2025 | 125.00 | 126.00 | 120.00 | 120.00 | 120.00 | 131,500 |
| Apr 16, 2025 | 125.00 | 127.00 | 120.00 | 123.00 | 123.00 | 214,500 |
| Apr 15, 2025 | 124.00 | 136.00 | 119.00 | 125.00 | 125.00 | 774,600 |
| Apr 14, 2025 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 41,300 |
| Apr 11, 2025 | 118.00 | 120.00 | 114.00 | 120.00 | 120.00 | 30,600 |
| Apr 10, 2025 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | 136,900 |
| Apr 9, 2025 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | 35,700 |
| Apr 8, 2025 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 52,700 |
| Apr 7, 2025 | 115.00 | 118.00 | 110.00 | 111.00 | 111.00 | 93,500 |
| Apr 4, 2025 | 126.00 | 127.00 | 119.00 | 124.00 | 124.00 | 101,500 |
| Apr 3, 2025 | 130.00 | 131.00 | 124.00 | 127.00 | 127.00 | 109,000 |
| Apr 2, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 18,500 |
| Apr 1, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 21,100 |
| Mar 31, 2025 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 35,400 |
| Mar 28, 2025 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | 31,600 |
| Mar 27, 2025 | 133.00 | 137.00 | 133.00 | 134.00 | 134.00 | 98,400 |
| Mar 26, 2025 | 135.00 | 150.00 | 129.00 | 132.00 | 132.00 | 1,224,300 |
| Mar 25, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 30,000 |
| Mar 24, 2025 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 161,500 |
| Mar 21, 2025 | 139.00 | 173.00 | 128.00 | 131.00 | 131.00 | 1,815,000 |
| Mar 19, 2025 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 19,700 |
| Mar 18, 2025 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 33,300 |
| Mar 17, 2025 | 136.00 | 146.00 | 132.00 | 135.00 | 135.00 | 200,700 |
| Mar 14, 2025 | 136.00 | 137.00 | 132.00 | 135.00 | 135.00 | 27,700 |
| Mar 13, 2025 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 13,900 |
| Mar 12, 2025 | 135.00 | 138.00 | 134.00 | 137.00 | 137.00 | 12,500 |
| Mar 11, 2025 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 15,000 |
| Mar 10, 2025 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 63,200 |
| Mar 7, 2025 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 15,500 |
| Mar 6, 2025 | 133.00 | 139.00 | 133.00 | 135.00 | 135.00 | 69,600 |
| Mar 5, 2025 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 24,300 |
| Mar 4, 2025 | 132.00 | 135.00 | 129.00 | 133.00 | 133.00 | 65,000 |
| Mar 3, 2025 | 131.00 | 135.00 | 130.00 | 133.00 | 133.00 | 59,500 |
| Feb 28, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 46,300 |
| Feb 27, 2025 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 16,300 |
| Feb 26, 2025 | 135.00 | 136.00 | 131.00 | 134.00 | 134.00 | 53,000 |
| Feb 25, 2025 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | 49,100 |
| Feb 21, 2025 | 136.00 | 138.00 | 133.00 | 136.00 | 136.00 | 55,800 |
| Feb 20, 2025 | 134.00 | 138.00 | 134.00 | 137.00 | 137.00 | 68,300 |
| Feb 19, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 69,500 |
| Feb 18, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 11,900 |
| Feb 17, 2025 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 41,100 |
| Feb 14, 2025 | 141.00 | 142.00 | 136.00 | 139.00 | 139.00 | 85,200 |
| Feb 13, 2025 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 20,300 |
| Feb 12, 2025 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 17,700 |
| Feb 10, 2025 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 41,800 |
| Feb 7, 2025 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 16,900 |
| Feb 6, 2025 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 17,300 |
| Feb 5, 2025 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 10,400 |
| Feb 4, 2025 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 38,800 |
| Feb 3, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 11,400 |
| Jan 31, 2025 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 12,900 |
| Jan 30, 2025 | 143.00 | 146.00 | 141.00 | 141.00 | 141.00 | 44,500 |
| Jan 29, 2025 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 29,100 |
| Jan 28, 2025 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 27,500 |
| Jan 27, 2025 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 27,000 |
| Jan 24, 2025 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 47,100 |
| Jan 23, 2025 | 142.00 | 152.00 | 136.00 | 138.00 | 138.00 | 266,900 |
| Jan 22, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 30,100 |
| Jan 21, 2025 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 14,000 |
| Jan 20, 2025 | 136.00 | 143.00 | 136.00 | 141.00 | 141.00 | 60,000 |
| Jan 17, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 23,200 |
| Jan 16, 2025 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 87,500 |
| Jan 15, 2025 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | 25,600 |
| Jan 14, 2025 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 42,900 |
| Jan 10, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 21,100 |
| Jan 9, 2025 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 60,500 |
| Jan 8, 2025 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 57,800 |
| Jan 7, 2025 | 143.00 | 146.00 | 141.00 | 141.00 | 141.00 | 74,900 |
| Jan 6, 2025 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 79,400 |
| Dec 30, 2024 | 147.00 | 158.00 | 139.00 | 142.00 | 142.00 | 348,500 |
| Dec 27, 2024 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 81,500 |
| Dec 26, 2024 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 118,500 |
| Dec 25, 2024 | 145.00 | 164.00 | 136.00 | 145.00 | 145.00 | 771,500 |
| Dec 24, 2024 | 147.00 | 149.00 | 136.00 | 140.00 | 140.00 | 213,800 |
| Dec 23, 2024 | 153.00 | 154.00 | 145.00 | 149.00 | 149.00 | 120,700 |
| Dec 20, 2024 | 157.00 | 159.00 | 152.00 | 153.00 | 153.00 | 82,800 |
| Dec 19, 2024 | 154.00 | 159.00 | 152.00 | 156.00 | 156.00 | 158,600 |
| Dec 18, 2024 | 166.00 | 166.00 | 156.00 | 159.00 | 159.00 | 170,000 |
| Dec 17, 2024 | 164.00 | 168.00 | 158.00 | 166.00 | 166.00 | 149,500 |
| Dec 16, 2024 | 168.00 | 169.00 | 158.00 | 162.00 | 162.00 | 298,600 |
| Dec 13, 2024 | 185.00 | 185.00 | 167.00 | 171.00 | 171.00 | 588,200 |
| Dec 12, 2024 | 177.00 | 185.00 | 172.00 | 185.00 | 185.00 | 640,200 |
| Dec 11, 2024 | 185.00 | 185.00 | 173.00 | 182.00 | 182.00 | 733,900 |
| Dec 10, 2024 | 217.00 | 227.00 | 183.00 | 190.00 | 190.00 | 4,530,000 |
| Dec 9, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 101,500 |
| Dec 6, 2024 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 39,300 |
| Dec 5, 2024 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 37,400 |
| Dec 4, 2024 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 64,400 |
| Dec 3, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 23,200 |
| Dec 2, 2024 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 13,900 |
| Nov 29, 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 40,500 |
| Nov 28, 2024 | 139.00 | 140.00 | 135.00 | 138.00 | 138.00 | 52,100 |
| Nov 27, 2024 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 20,000 |
| Nov 26, 2024 | 146.00 | 146.00 | 141.00 | 143.00 | 143.00 | 32,700 |
| Nov 25, 2024 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 24,800 |
| Nov 22, 2024 | 142.00 | 152.00 | 142.00 | 150.00 | 150.00 | 124,900 |
| Nov 21, 2024 | 139.00 | 143.00 | 139.00 | 142.00 | 142.00 | 19,400 |
| Nov 20, 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 7,600 |
| Nov 19, 2024 | 137.00 | 142.00 | 137.00 | 139.00 | 139.00 | 29,400 |
| Nov 18, 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 19,000 |
| Nov 15, 2024 | 143.00 | 144.00 | 137.00 | 138.00 | 138.00 | 58,900 |
| Nov 14, 2024 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 19,700 |
| Nov 13, 2024 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | 56,800 |
| Nov 12, 2024 | 144.00 | 148.00 | 144.00 | 144.00 | 144.00 | 73,900 |
| Nov 11, 2024 | 148.00 | 148.00 | 138.00 | 140.00 | 140.00 | 75,000 |
| Nov 8, 2024 | 157.00 | 158.00 | 135.00 | 148.00 | 148.00 | 333,300 |
| Nov 7, 2024 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 17,600 |
| Nov 6, 2024 | 156.00 | 161.00 | 156.00 | 156.00 | 156.00 | 32,100 |
| Nov 5, 2024 | 155.00 | 158.00 | 152.00 | 157.00 | 157.00 | 36,000 |
| Nov 1, 2024 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | 41,100 |
| Oct 31, 2024 | 157.00 | 160.00 | 157.00 | 158.00 | 158.00 | 40,200 |
| Oct 30, 2024 | 162.00 | 163.00 | 156.00 | 158.00 | 158.00 | 100,300 |
| Oct 29, 2024 | 161.00 | 165.00 | 160.00 | 161.00 | 161.00 | 15,400 |
| Oct 28, 2024 | 159.00 | 166.00 | 155.00 | 161.00 | 161.00 | 82,900 |
| Oct 25, 2024 | 167.00 | 167.00 | 156.00 | 159.00 | 159.00 | 58,900 |
| Oct 24, 2024 | 171.00 | 172.00 | 160.00 | 162.00 | 162.00 | 84,400 |
| Oct 23, 2024 | 173.00 | 190.00 | 165.00 | 171.00 | 171.00 | 190,800 |
| Oct 22, 2024 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | 31,700 |
| Oct 21, 2024 | 179.00 | 179.00 | 172.00 | 174.00 | 174.00 | 31,800 |
| Oct 18, 2024 | 187.00 | 187.00 | 175.00 | 176.00 | 176.00 | 111,300 |
| Oct 17, 2024 | 190.00 | 190.00 | 179.00 | 188.00 | 188.00 | 78,100 |
| Oct 16, 2024 | 191.00 | 191.00 | 179.00 | 190.00 | 190.00 | 83,200 |
| Oct 15, 2024 | 183.00 | 192.00 | 175.00 | 187.00 | 187.00 | 125,300 |
| Oct 11, 2024 | 180.00 | 184.00 | 174.00 | 177.00 | 177.00 | 66,800 |
| Oct 10, 2024 | 182.00 | 188.00 | 178.00 | 183.00 | 183.00 | 160,500 |
| Oct 9, 2024 | 163.00 | 198.00 | 163.00 | 187.00 | 187.00 | 813,600 |
| Oct 8, 2024 | 168.00 | 169.00 | 161.00 | 163.00 | 163.00 | 32,900 |
| Oct 7, 2024 | 178.00 | 179.00 | 168.00 | 170.00 | 170.00 | 34,500 |
| Oct 4, 2024 | 172.00 | 179.00 | 172.00 | 175.00 | 175.00 | 35,400 |
| Oct 3, 2024 | 180.00 | 180.00 | 171.00 | 173.00 | 173.00 | 45,300 |
| Oct 2, 2024 | 189.00 | 190.00 | 171.00 | 175.00 | 175.00 | 99,500 |
| Oct 1, 2024 | 184.00 | 192.00 | 182.00 | 190.00 | 190.00 | 41,400 |
| Sep 30, 2024 | 190.00 | 190.00 | 171.00 | 182.00 | 182.00 | 153,400 |
| Sep 27, 2024 | 189.00 | 208.00 | 185.00 | 193.00 | 193.00 | 239,700 |
| Sep 26, 2024 | 181.00 | 202.00 | 177.00 | 186.00 | 186.00 | 527,400 |
| Sep 25, 2024 | 174.00 | 177.00 | 165.00 | 177.00 | 177.00 | 111,700 |
| Sep 24, 2024 | 170.00 | 185.00 | 163.00 | 169.00 | 169.00 | 144,500 |
| Sep 20, 2024 | 164.00 | 183.00 | 159.00 | 164.00 | 164.00 | 202,500 |
| Sep 19, 2024 | 154.00 | 164.00 | 151.00 | 160.00 | 160.00 | 47,500 |
| Sep 18, 2024 | 149.00 | 153.00 | 149.00 | 152.00 | 152.00 | 11,300 |
| Sep 17, 2024 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 13,100 |
| Sep 13, 2024 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 8,100 |
| Sep 12, 2024 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 17,100 |
| Sep 11, 2024 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | 19,100 |
| Sep 10, 2024 | 145.00 | 149.00 | 145.00 | 148.00 | 148.00 | 13,400 |
| Sep 9, 2024 | 147.00 | 149.00 | 142.00 | 146.00 | 146.00 | 41,900 |
| Sep 6, 2024 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | 44,600 |
| Sep 5, 2024 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | 51,400 |
| Sep 4, 2024 | 158.00 | 159.00 | 154.00 | 155.00 | 155.00 | 38,900 |
| Sep 3, 2024 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 32,000 |
| Sep 2, 2024 | 162.00 | 166.00 | 161.00 | 161.00 | 161.00 | 21,400 |
| Aug 30, 2024 | 159.00 | 163.00 | 158.00 | 160.00 | 160.00 | 25,700 |
| Aug 29, 2024 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | 14,400 |
| Aug 28, 2024 | 160.00 | 160.00 | 154.00 | 156.00 | 156.00 | 23,700 |
| Aug 27, 2024 | 154.00 | 167.00 | 154.00 | 160.00 | 160.00 | 75,100 |
| Aug 26, 2024 | 154.00 | 155.00 | 149.00 | 154.00 | 154.00 | 48,500 |
| Aug 23, 2024 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 27,900 |
| Aug 22, 2024 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 24,200 |
| Aug 21, 2024 | 155.00 | 157.00 | 151.00 | 154.00 | 154.00 | 40,800 |
| Aug 20, 2024 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 44,000 |
| Aug 19, 2024 | 161.00 | 161.00 | 153.00 | 153.00 | 153.00 | 46,400 |
| Aug 16, 2024 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 17,600 |
| Aug 15, 2024 | 154.00 | 157.00 | 152.00 | 156.00 | 156.00 | 16,600 |
| Aug 14, 2024 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | 43,300 |
| Aug 13, 2024 | 150.00 | 155.00 | 144.00 | 150.00 | 150.00 | 158,400 |
| Aug 9, 2024 | 162.00 | 163.00 | 151.00 | 160.00 | 160.00 | 83,000 |
| Aug 8, 2024 | 158.00 | 162.00 | 155.00 | 159.00 | 159.00 | 81,800 |
| Aug 7, 2024 | 139.00 | 171.00 | 139.00 | 163.00 | 163.00 | 222,800 |
| Aug 6, 2024 | 141.00 | 143.00 | 136.00 | 139.00 | 139.00 | 129,900 |
| Aug 5, 2024 | 156.00 | 164.00 | 131.00 | 131.00 | 131.00 | 243,400 |
| Aug 2, 2024 | 190.00 | 190.00 | 177.00 | 181.00 | 181.00 | 138,700 |
| Aug 1, 2024 | 195.00 | 197.00 | 193.00 | 195.00 | 195.00 | 16,500 |
| Jul 31, 2024 | 198.00 | 198.00 | 190.00 | 197.00 | 197.00 | 56,300 |
| Jul 30, 2024 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 28,200 |
| Jul 29, 2024 | 196.00 | 200.00 | 195.00 | 200.00 | 200.00 | 42,000 |
| Jul 26, 2024 | 195.00 | 198.00 | 195.00 | 196.00 | 196.00 | 16,500 |
| Jul 25, 2024 | 195.00 | 197.00 | 193.00 | 195.00 | 195.00 | 83,700 |
| Jul 24, 2024 | 198.00 | 201.00 | 196.00 | 197.00 | 197.00 | 38,900 |
| Jul 23, 2024 | 196.00 | 202.00 | 196.00 | 201.00 | 201.00 | 47,400 |
| Jul 22, 2024 | 202.00 | 202.00 | 194.00 | 197.00 | 197.00 | 114,100 |
| Jul 19, 2024 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | 28,600 |
| Jul 18, 2024 | 201.00 | 203.00 | 199.00 | 200.00 | 200.00 | 38,700 |
| Jul 17, 2024 | 203.00 | 204.00 | 201.00 | 201.00 | 201.00 | 36,200 |
| Jul 16, 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 42,900 |
| Jul 12, 2024 | 202.00 | 203.00 | 198.00 | 203.00 | 203.00 | 56,100 |
| Jul 11, 2024 | 198.00 | 219.00 | 197.00 | 201.00 | 201.00 | 421,700 |
| Jul 10, 2024 | 204.00 | 205.00 | 195.00 | 195.00 | 195.00 | 234,300 |
| Jul 9, 2024 | 205.00 | 213.00 | 202.00 | 206.00 | 206.00 | 120,300 |
| Jul 8, 2024 | 211.00 | 214.00 | 206.00 | 206.00 | 206.00 | 105,400 |
| Jul 5, 2024 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 125,900 |
| Jul 4, 2024 | 217.00 | 222.00 | 215.00 | 215.00 | 215.00 | 137,100 |
| Jul 3, 2024 | 224.00 | 245.00 | 217.00 | 219.00 | 219.00 | 709,100 |
| Jul 2, 2024 | 197.00 | 223.00 | 194.00 | 219.00 | 219.00 | 721,200 |
| Jul 1, 2024 | 198.00 | 199.00 | 194.00 | 197.00 | 197.00 | 100,100 |
| Jun 28, 2024 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 31,900 |
| Jun 27, 2024 | 196.00 | 200.00 | 196.00 | 198.00 | 198.00 | 65,200 |
| Jun 26, 2024 | 200.00 | 200.00 | 193.00 | 197.00 | 197.00 | 119,700 |
| Jun 25, 2024 | 201.00 | 206.00 | 198.00 | 201.00 | 201.00 | 125,900 |
| Jun 24, 2024 | 196.00 | 200.00 | 195.00 | 200.00 | 200.00 | 89,600 |
| Jun 21, 2024 | 197.00 | 199.00 | 196.00 | 196.00 | 196.00 | 28,200 |
| Jun 20, 2024 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 43,300 |
| Jun 19, 2024 | 201.00 | 204.00 | 196.00 | 200.00 | 200.00 | 84,700 |
| Jun 18, 2024 | 199.00 | 206.00 | 195.00 | 203.00 | 203.00 | 116,200 |
| Jun 17, 2024 | 208.00 | 208.00 | 196.00 | 197.00 | 197.00 | 121,600 |
| Jun 14, 2024 | 193.00 | 218.00 | 192.00 | 206.00 | 206.00 | 426,700 |
| Jun 13, 2024 | 196.00 | 198.00 | 192.00 | 193.00 | 193.00 | 43,300 |
| Jun 12, 2024 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 25,300 |
| Jun 11, 2024 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | 39,500 |
| Jun 10, 2024 | 199.00 | 204.00 | 198.00 | 201.00 | 201.00 | 47,900 |
| Jun 7, 2024 | 198.00 | 204.00 | 195.00 | 199.00 | 199.00 | 26,500 |
| Jun 6, 2024 | 198.00 | 201.00 | 195.00 | 198.00 | 198.00 | 41,300 |
| Jun 5, 2024 | 200.00 | 203.00 | 196.00 | 198.00 | 198.00 | 91,900 |
| Jun 4, 2024 | 201.00 | 205.00 | 200.00 | 200.00 | 200.00 | 34,300 |
| Jun 3, 2024 | 205.00 | 205.00 | 198.00 | 203.00 | 203.00 | 72,100 |
| May 31, 2024 | 194.00 | 211.00 | 194.00 | 202.00 | 202.00 | 246,300 |
| May 30, 2024 | 187.00 | 203.00 | 187.00 | 192.00 | 192.00 | 135,700 |
| May 29, 2024 | 199.00 | 199.00 | 187.00 | 189.00 | 189.00 | 249,900 |
| May 28, 2024 | 198.00 | 234.00 | 194.00 | 199.00 | 199.00 | 879,300 |
| May 27, 2024 | 211.00 | 211.00 | 195.00 | 199.00 | 199.00 | 267,800 |
| May 24, 2024 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 40,700 |
| May 23, 2024 | 221.00 | 221.00 | 202.00 | 208.00 | 208.00 | 172,600 |
| May 22, 2024 | 226.00 | 232.00 | 215.00 | 220.00 | 220.00 | 67,300 |
| May 21, 2024 | 233.00 | 236.00 | 226.00 | 226.00 | 226.00 | 59,900 |
| May 20, 2024 | 240.00 | 245.00 | 228.00 | 230.00 | 230.00 | 145,000 |
| May 17, 2024 | 218.00 | 287.00 | 216.00 | 235.00 | 235.00 | 872,600 |
| May 16, 2024 | 241.00 | 241.00 | 205.00 | 215.00 | 215.00 | 234,800 |
| May 15, 2024 | 259.00 | 259.00 | 238.00 | 241.00 | 241.00 | 137,200 |
| May 14, 2024 | 255.00 | 263.00 | 252.00 | 259.00 | 259.00 | 52,900 |
| May 13, 2024 | 276.00 | 276.00 | 250.00 | 257.00 | 257.00 | 141,300 |
| May 10, 2024 | 285.00 | 290.00 | 248.00 | 252.00 | 252.00 | 202,000 |
| May 9, 2024 | 288.00 | 293.00 | 286.00 | 290.00 | 290.00 | 27,900 |
| May 8, 2024 | 289.00 | 293.00 | 287.00 | 288.00 | 288.00 | 29,000 |
| May 7, 2024 | 299.00 | 299.00 | 285.00 | 288.00 | 288.00 | 23,600 |
| May 2, 2024 | 294.00 | 298.00 | 288.00 | 295.00 | 295.00 | 25,300 |