Tokyo - Delayed Quote JPY
Fukuvi Chemical Industry Co.,Ltd. (7871.T)
801.00
-9.00
(-1.11%)
As of 11:12:45 AM GMT+9. Market Open.
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 22, 2025 | 809.00 | 809.00 | 801.00 | 801.00 | 801.00 | 300 |
| May 21, 2025 | 800.00 | 810.00 | 798.00 | 810.00 | 810.00 | 2,400 |
| May 20, 2025 | 805.00 | 810.00 | 801.00 | 801.00 | 801.00 | 1,700 |
| May 19, 2025 | 807.00 | 807.00 | 800.00 | 804.00 | 804.00 | 1,500 |
| May 16, 2025 | 824.00 | 824.00 | 801.00 | 808.00 | 808.00 | 2,300 |
| May 15, 2025 | 825.00 | 827.00 | 810.00 | 824.00 | 824.00 | 3,400 |
| May 14, 2025 | 803.00 | 820.00 | 794.00 | 816.00 | 816.00 | 9,800 |
| May 13, 2025 | 810.00 | 827.00 | 809.00 | 826.00 | 826.00 | 18,900 |
| May 12, 2025 | 800.00 | 805.00 | 792.00 | 801.00 | 801.00 | 4,000 |
| May 9, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1,800 |
| May 8, 2025 | 801.00 | 836.00 | 794.00 | 794.00 | 794.00 | 29,500 |
| May 7, 2025 | 808.00 | 808.00 | 800.00 | 801.00 | 801.00 | 2,400 |
| May 2, 2025 | 809.00 | 809.00 | 796.00 | 797.00 | 797.00 | 1,000 |
| May 1, 2025 | 791.00 | 800.00 | 791.00 | 800.00 | 800.00 | 400 |
| Apr 30, 2025 | 783.00 | 799.00 | 783.00 | 799.00 | 799.00 | 2,400 |
| Apr 28, 2025 | 777.00 | 819.00 | 768.00 | 791.00 | 791.00 | 43,400 |
| Apr 25, 2025 | 777.00 | 788.00 | 777.00 | 777.00 | 777.00 | 6,200 |
| Apr 24, 2025 | 777.00 | 779.00 | 777.00 | 777.00 | 777.00 | 400 |
| Apr 23, 2025 | 777.00 | 787.00 | 777.00 | 777.00 | 777.00 | 1,000 |
| Apr 22, 2025 | 766.00 | 770.00 | 766.00 | 770.00 | 770.00 | 300 |
| Apr 21, 2025 | 775.00 | 776.00 | 766.00 | 767.00 | 767.00 | 3,200 |
| Apr 18, 2025 | 774.00 | 776.00 | 774.00 | 776.00 | 776.00 | 300 |
| Apr 17, 2025 | 753.00 | 775.00 | 753.00 | 774.00 | 774.00 | 1,200 |
| Apr 16, 2025 | 764.00 | 796.00 | 753.00 | 753.00 | 753.00 | 4,200 |
| Apr 15, 2025 | 776.00 | 776.00 | 757.00 | 760.00 | 760.00 | 1,800 |
| Apr 14, 2025 | 753.00 | 770.00 | 753.00 | 770.00 | 770.00 | 3,700 |
| Apr 11, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 100 |
| Apr 10, 2025 | 770.00 | 770.00 | 760.00 | 766.00 | 766.00 | 2,000 |
| Apr 9, 2025 | 746.00 | 749.00 | 732.00 | 734.00 | 734.00 | 2,400 |
| Apr 8, 2025 | 800.00 | 800.00 | 730.00 | 755.00 | 755.00 | 6,900 |
| Apr 7, 2025 | 698.00 | 763.00 | 688.00 | 702.00 | 702.00 | 5,200 |
| Apr 4, 2025 | 799.00 | 799.00 | 750.00 | 767.00 | 767.00 | 7,500 |
| Apr 3, 2025 | 804.00 | 806.00 | 800.00 | 800.00 | 800.00 | 4,500 |
| Apr 2, 2025 | 829.00 | 829.00 | 815.00 | 815.00 | 815.00 | 600 |
| Apr 1, 2025 | 837.00 | 837.00 | 814.00 | 814.00 | 814.00 | 7,800 |
| Mar 31, 2025 | 830.00 | 830.00 | 820.00 | 823.00 | 823.00 | 1,800 |
| Mar 28, 2025 | 15.5 Dividend | |||||
| Mar 28, 2025 | 840.00 | 845.00 | 839.00 | 845.00 | 845.00 | 2,000 |
| Mar 27, 2025 | 851.00 | 851.00 | 849.00 | 849.00 | 833.50 | 5,600 |
| Mar 26, 2025 | 850.00 | 850.00 | 841.00 | 850.00 | 834.48 | 4,700 |
| Mar 25, 2025 | 847.00 | 865.00 | 836.00 | 852.00 | 836.45 | 13,300 |
| Mar 24, 2025 | 824.00 | 845.00 | 824.00 | 845.00 | 829.57 | 5,800 |
| Mar 21, 2025 | 816.00 | 831.00 | 815.00 | 831.00 | 815.83 | 10,700 |
| Mar 19, 2025 | 825.00 | 825.00 | 820.00 | 822.00 | 806.99 | 1,200 |
| Mar 18, 2025 | 829.00 | 829.00 | 820.00 | 820.00 | 805.03 | 1,200 |
| Mar 17, 2025 | 823.00 | 823.00 | 823.00 | 823.00 | 807.97 | 200 |
| Mar 14, 2025 | 808.00 | 812.00 | 807.00 | 812.00 | 797.18 | 700 |
| Mar 13, 2025 | 827.00 | 827.00 | 806.00 | 810.00 | 795.21 | 800 |
| Mar 12, 2025 | 808.00 | 831.00 | 801.00 | 816.00 | 801.10 | 3,100 |
| Mar 11, 2025 | 803.00 | 809.00 | 801.00 | 801.00 | 786.38 | 1,700 |
| Mar 10, 2025 | 814.00 | 814.00 | 808.00 | 808.00 | 793.25 | 400 |
| Mar 7, 2025 | 804.00 | 814.00 | 803.00 | 814.00 | 799.14 | 1,500 |
| Mar 6, 2025 | 830.00 | 830.00 | 800.00 | 812.00 | 797.18 | 4,600 |
| Mar 5, 2025 | 821.00 | 830.00 | 821.00 | 827.00 | 811.90 | 1,700 |
| Mar 4, 2025 | 833.00 | 836.00 | 833.00 | 836.00 | 820.74 | 1,000 |
| Mar 3, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | 820.74 | 400 |
| Feb 28, 2025 | 836.00 | 836.00 | 810.00 | 825.00 | 809.94 | 11,500 |
| Feb 27, 2025 | 830.00 | 836.00 | 830.00 | 836.00 | 820.74 | 3,800 |
| Feb 26, 2025 | 839.00 | 839.00 | 830.00 | 830.00 | 814.85 | 1,300 |
| Feb 25, 2025 | 845.00 | 850.00 | 831.00 | 839.00 | 823.68 | 3,700 |
| Feb 21, 2025 | 837.00 | 855.00 | 837.00 | 845.00 | 829.57 | 9,700 |
| Feb 20, 2025 | 828.00 | 829.00 | 823.00 | 829.00 | 813.87 | 1,600 |
| Feb 19, 2025 | 838.00 | 839.00 | 831.00 | 838.00 | 822.70 | 1,800 |
| Feb 18, 2025 | 836.00 | 840.00 | 833.00 | 838.00 | 822.70 | 3,100 |
| Feb 17, 2025 | 836.00 | 838.00 | 830.00 | 838.00 | 822.70 | 5,700 |
| Feb 14, 2025 | 824.00 | 838.00 | 822.00 | 836.00 | 820.74 | 8,000 |
| Feb 13, 2025 | 834.00 | 839.00 | 816.00 | 839.00 | 823.68 | 5,700 |
| Feb 12, 2025 | 808.00 | 834.00 | 808.00 | 823.00 | 807.97 | 11,000 |
| Feb 10, 2025 | 818.00 | 827.00 | 810.00 | 812.00 | 797.18 | 2,600 |
| Feb 7, 2025 | 802.00 | 803.00 | 801.00 | 803.00 | 788.34 | 1,500 |
| Feb 6, 2025 | 801.00 | 811.00 | 800.00 | 802.00 | 787.36 | 2,900 |
| Feb 5, 2025 | 815.00 | 820.00 | 802.00 | 808.00 | 793.25 | 3,600 |
| Feb 4, 2025 | 825.00 | 830.00 | 800.00 | 800.00 | 785.39 | 10,000 |
| Feb 3, 2025 | 791.00 | 862.00 | 791.00 | 825.00 | 809.94 | 12,900 |
| Jan 31, 2025 | 819.00 | 819.00 | 795.00 | 795.00 | 780.49 | 3,900 |
| Jan 30, 2025 | 800.00 | 804.00 | 800.00 | 804.00 | 789.32 | 1,600 |
| Jan 29, 2025 | 797.00 | 803.00 | 797.00 | 798.00 | 783.43 | 3,400 |
| Jan 28, 2025 | 796.00 | 801.00 | 796.00 | 797.00 | 782.45 | 5,200 |
| Jan 27, 2025 | 795.00 | 799.00 | 795.00 | 796.00 | 781.47 | 1,900 |
| Jan 24, 2025 | 792.00 | 798.00 | 789.00 | 789.00 | 774.60 | 2,900 |
| Jan 23, 2025 | 798.00 | 798.00 | 792.00 | 793.00 | 778.52 | 2,700 |
| Jan 22, 2025 | 796.00 | 805.00 | 796.00 | 798.00 | 783.43 | 4,800 |
| Jan 21, 2025 | 807.00 | 809.00 | 793.00 | 797.00 | 782.45 | 5,400 |
| Jan 20, 2025 | 799.00 | 819.00 | 799.00 | 800.00 | 785.39 | 25,800 |
| Jan 17, 2025 | 773.00 | 791.00 | 773.00 | 791.00 | 776.56 | 9,100 |
| Jan 16, 2025 | 769.00 | 772.00 | 764.00 | 772.00 | 757.91 | 11,000 |
| Jan 15, 2025 | 748.00 | 759.00 | 748.00 | 754.00 | 740.23 | 4,200 |
| Jan 14, 2025 | 748.00 | 752.00 | 742.00 | 752.00 | 738.27 | 10,000 |
| Jan 10, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 724.53 | 300 |
| Jan 9, 2025 | 744.00 | 744.00 | 737.00 | 739.00 | 725.51 | 1,700 |
| Jan 8, 2025 | 740.00 | 740.00 | 739.00 | 740.00 | 726.49 | 700 |
| Jan 7, 2025 | 738.00 | 745.00 | 735.00 | 744.00 | 730.42 | 4,400 |
| Jan 6, 2025 | 733.00 | 735.00 | 732.00 | 732.00 | 718.64 | 6,000 |
| Dec 30, 2024 | 748.00 | 748.00 | 727.00 | 741.00 | 727.47 | 16,500 |
| Dec 27, 2024 | 726.00 | 750.00 | 726.00 | 748.00 | 734.34 | 10,400 |
| Dec 26, 2024 | 724.00 | 725.00 | 721.00 | 723.00 | 709.80 | 7,700 |
| Dec 25, 2024 | 723.00 | 728.00 | 722.00 | 722.00 | 708.82 | 7,900 |
| Dec 24, 2024 | 728.00 | 730.00 | 724.00 | 724.00 | 710.78 | 7,200 |
| Dec 23, 2024 | 726.00 | 730.00 | 724.00 | 725.00 | 711.76 | 9,400 |
| Dec 20, 2024 | 725.00 | 726.00 | 724.00 | 726.00 | 712.75 | 3,500 |
| Dec 19, 2024 | 728.00 | 736.00 | 725.00 | 725.00 | 711.76 | 3,900 |
| Dec 18, 2024 | 742.00 | 746.00 | 725.00 | 728.00 | 714.71 | 5,600 |
| Dec 17, 2024 | 743.00 | 743.00 | 739.00 | 742.00 | 728.45 | 1,600 |
| Dec 16, 2024 | 744.00 | 744.00 | 740.00 | 743.00 | 729.44 | 3,100 |
| Dec 13, 2024 | 747.00 | 747.00 | 745.00 | 746.00 | 732.38 | 16,900 |
| Dec 12, 2024 | 736.00 | 747.00 | 736.00 | 747.00 | 733.36 | 4,200 |
| Dec 11, 2024 | 733.00 | 742.00 | 730.00 | 735.00 | 721.58 | 9,000 |
| Dec 10, 2024 | 719.00 | 728.00 | 719.00 | 726.00 | 712.75 | 4,600 |
| Dec 9, 2024 | 726.00 | 727.00 | 717.00 | 718.00 | 704.89 | 10,900 |
| Dec 6, 2024 | 727.00 | 739.00 | 722.00 | 724.00 | 710.78 | 70,900 |
| Dec 5, 2024 | 740.00 | 742.00 | 740.00 | 742.00 | 728.45 | 600 |
| Dec 4, 2024 | 744.00 | 744.00 | 738.00 | 739.00 | 725.51 | 3,400 |
| Dec 3, 2024 | 754.00 | 755.00 | 744.00 | 748.00 | 734.34 | 4,200 |
| Dec 2, 2024 | 748.00 | 757.00 | 748.00 | 750.00 | 736.31 | 2,400 |
| Nov 29, 2024 | 749.00 | 750.00 | 749.00 | 750.00 | 736.31 | 1,900 |
| Nov 28, 2024 | 749.00 | 750.00 | 749.00 | 750.00 | 736.31 | 200 |
| Nov 27, 2024 | 752.00 | 752.00 | 741.00 | 750.00 | 736.31 | 6,100 |
| Nov 26, 2024 | 760.00 | 760.00 | 751.00 | 751.00 | 737.29 | 2,100 |
| Nov 25, 2024 | 759.00 | 765.00 | 740.00 | 750.00 | 736.31 | 8,700 |
| Nov 22, 2024 | 753.00 | 759.00 | 752.00 | 759.00 | 745.14 | 5,500 |
| Nov 21, 2024 | 742.00 | 755.00 | 742.00 | 755.00 | 741.22 | 6,200 |
| Nov 20, 2024 | 752.00 | 752.00 | 742.00 | 742.00 | 728.45 | 3,800 |
| Nov 19, 2024 | 729.00 | 737.00 | 729.00 | 737.00 | 723.54 | 2,000 |
| Nov 18, 2024 | 720.00 | 730.00 | 720.00 | 728.00 | 714.71 | 5,600 |
| Nov 15, 2024 | 723.00 | 738.00 | 712.00 | 727.00 | 713.73 | 11,600 |
| Nov 14, 2024 | 732.00 | 740.00 | 732.00 | 738.00 | 724.53 | 2,400 |
| Nov 13, 2024 | 738.00 | 740.00 | 737.00 | 739.00 | 725.51 | 2,100 |
| Nov 12, 2024 | 730.00 | 740.00 | 730.00 | 737.00 | 723.54 | 2,100 |
| Nov 11, 2024 | 738.00 | 739.00 | 737.00 | 739.00 | 725.51 | 2,100 |
| Nov 8, 2024 | 739.00 | 740.00 | 730.00 | 740.00 | 726.49 | 2,800 |
| Nov 7, 2024 | 733.00 | 735.00 | 733.00 | 735.00 | 721.58 | 400 |
| Nov 6, 2024 | 733.00 | 740.00 | 733.00 | 733.00 | 719.62 | 4,000 |
| Nov 5, 2024 | 737.00 | 740.00 | 731.00 | 740.00 | 726.49 | 4,000 |
| Nov 1, 2024 | 727.00 | 734.00 | 727.00 | 732.00 | 718.64 | 2,000 |
| Oct 31, 2024 | 730.00 | 730.00 | 726.00 | 727.00 | 713.73 | 3,100 |
| Oct 30, 2024 | 739.00 | 740.00 | 730.00 | 733.00 | 719.62 | 3,200 |
| Oct 29, 2024 | 732.00 | 739.00 | 732.00 | 735.00 | 721.58 | 800 |
| Oct 28, 2024 | 721.00 | 740.00 | 721.00 | 732.00 | 718.64 | 2,400 |
| Oct 25, 2024 | 734.00 | 736.00 | 728.00 | 728.00 | 714.71 | 4,500 |
| Oct 24, 2024 | 726.00 | 735.00 | 726.00 | 734.00 | 720.60 | 1,200 |
| Oct 23, 2024 | 736.00 | 736.00 | 731.00 | 731.00 | 717.65 | 7,900 |
| Oct 22, 2024 | 740.00 | 740.00 | 731.00 | 736.00 | 722.56 | 2,100 |
| Oct 21, 2024 | 740.00 | 742.00 | 730.00 | 740.00 | 726.49 | 5,800 |
| Oct 18, 2024 | 741.00 | 743.00 | 729.00 | 742.00 | 728.45 | 2,000 |
| Oct 17, 2024 | 744.00 | 748.00 | 731.00 | 741.00 | 727.47 | 3,100 |
| Oct 16, 2024 | 751.00 | 757.00 | 720.00 | 744.00 | 730.42 | 3,700 |
| Oct 15, 2024 | 763.00 | 763.00 | 748.00 | 751.00 | 737.29 | 4,000 |
| Oct 11, 2024 | 750.00 | 750.00 | 741.00 | 748.00 | 734.34 | 5,100 |
| Oct 10, 2024 | 735.00 | 741.00 | 735.00 | 740.00 | 726.49 | 5,400 |
| Oct 9, 2024 | 726.00 | 732.00 | 726.00 | 729.00 | 715.69 | 1,000 |
| Oct 8, 2024 | 721.00 | 729.00 | 721.00 | 727.00 | 713.73 | 3,600 |
| Oct 7, 2024 | 725.00 | 730.00 | 724.00 | 727.00 | 713.73 | 9,100 |
| Oct 4, 2024 | 723.00 | 727.00 | 722.00 | 725.00 | 711.76 | 2,800 |
| Oct 3, 2024 | 726.00 | 726.00 | 723.00 | 725.00 | 711.76 | 1,800 |
| Oct 2, 2024 | 724.00 | 730.00 | 724.00 | 726.00 | 712.75 | 1,900 |
| Oct 1, 2024 | 723.00 | 725.00 | 712.00 | 725.00 | 711.76 | 5,500 |
| Sep 30, 2024 | 720.00 | 725.00 | 716.00 | 723.00 | 709.80 | 6,600 |
| Sep 27, 2024 | 10.5 Dividend | |||||
| Sep 27, 2024 | 731.00 | 734.00 | 727.00 | 730.00 | 716.67 | 5,500 |
| Sep 26, 2024 | 733.00 | 737.00 | 730.00 | 731.00 | 707.35 | 2,400 |
| Sep 25, 2024 | 729.00 | 734.00 | 729.00 | 730.00 | 706.38 | 2,800 |
| Sep 24, 2024 | 724.00 | 731.00 | 724.00 | 730.00 | 706.38 | 4,100 |
| Sep 20, 2024 | 731.00 | 738.00 | 730.00 | 732.00 | 708.31 | 5,100 |
| Sep 19, 2024 | 736.00 | 740.00 | 733.00 | 733.00 | 709.28 | 2,000 |
| Sep 18, 2024 | 730.00 | 735.00 | 730.00 | 730.00 | 706.38 | 900 |
| Sep 17, 2024 | 733.00 | 735.00 | 724.00 | 730.00 | 706.38 | 4,900 |
| Sep 13, 2024 | 737.00 | 740.00 | 737.00 | 740.00 | 716.05 | 1,000 |
| Sep 12, 2024 | 740.00 | 742.00 | 734.00 | 737.00 | 713.15 | 8,800 |
| Sep 11, 2024 | 740.00 | 740.00 | 731.00 | 739.00 | 715.09 | 4,000 |
| Sep 10, 2024 | 747.00 | 748.00 | 740.00 | 741.00 | 717.02 | 3,400 |
| Sep 9, 2024 | 745.00 | 754.00 | 741.00 | 746.00 | 721.86 | 5,800 |
| Sep 6, 2024 | 753.00 | 755.00 | 747.00 | 749.00 | 724.76 | 1,500 |
| Sep 5, 2024 | 753.00 | 759.00 | 745.00 | 750.00 | 725.73 | 3,000 |
| Sep 4, 2024 | 757.00 | 767.00 | 755.00 | 756.00 | 731.54 | 2,800 |
| Sep 3, 2024 | 763.00 | 774.00 | 763.00 | 767.00 | 742.18 | 3,800 |
| Sep 2, 2024 | 754.00 | 760.00 | 753.00 | 760.00 | 735.41 | 7,600 |
| Aug 30, 2024 | 750.00 | 751.00 | 749.00 | 750.00 | 725.73 | 1,400 |
| Aug 29, 2024 | 747.00 | 750.00 | 746.00 | 748.00 | 723.80 | 1,700 |
| Aug 28, 2024 | 750.00 | 750.00 | 746.00 | 747.00 | 722.83 | 5,700 |
| Aug 27, 2024 | 749.00 | 750.00 | 748.00 | 750.00 | 725.73 | 3,100 |
| Aug 26, 2024 | 752.00 | 752.00 | 740.00 | 746.00 | 721.86 | 8,700 |
| Aug 23, 2024 | 747.00 | 748.00 | 746.00 | 746.00 | 721.86 | 500 |
| Aug 22, 2024 | 747.00 | 755.00 | 741.00 | 742.00 | 717.99 | 2,200 |
| Aug 21, 2024 | 746.00 | 756.00 | 746.00 | 747.00 | 722.83 | 1,900 |
| Aug 20, 2024 | 746.00 | 751.00 | 746.00 | 748.00 | 723.80 | 1,800 |
| Aug 19, 2024 | 745.00 | 757.00 | 740.00 | 746.00 | 721.86 | 3,800 |
| Aug 16, 2024 | 743.00 | 752.00 | 725.00 | 749.00 | 724.76 | 7,900 |
| Aug 15, 2024 | 749.00 | 756.00 | 741.00 | 743.00 | 718.96 | 6,200 |
| Aug 14, 2024 | 733.00 | 749.00 | 733.00 | 749.00 | 724.76 | 8,200 |
| Aug 13, 2024 | 728.00 | 735.00 | 715.00 | 728.00 | 704.44 | 10,800 |
| Aug 9, 2024 | 742.00 | 744.00 | 730.00 | 738.00 | 714.12 | 6,000 |
| Aug 8, 2024 | 732.00 | 739.00 | 713.00 | 736.00 | 712.18 | 3,000 |
| Aug 7, 2024 | 675.00 | 743.00 | 675.00 | 732.00 | 708.31 | 7,100 |
| Aug 6, 2024 | 660.00 | 730.00 | 660.00 | 715.00 | 691.86 | 13,900 |
| Aug 5, 2024 | 731.00 | 731.00 | 660.00 | 660.00 | 638.64 | 40,200 |
| Aug 2, 2024 | 801.00 | 801.00 | 755.00 | 769.00 | 744.12 | 22,700 |
| Aug 1, 2024 | 822.00 | 835.00 | 800.00 | 810.00 | 783.79 | 13,500 |
| Jul 31, 2024 | 828.00 | 828.00 | 822.00 | 823.00 | 796.37 | 1,500 |
| Jul 30, 2024 | 830.00 | 830.00 | 824.00 | 826.00 | 799.27 | 3,200 |
| Jul 29, 2024 | 835.00 | 835.00 | 820.00 | 829.00 | 802.17 | 6,500 |
| Jul 26, 2024 | 822.00 | 825.00 | 817.00 | 820.00 | 793.47 | 6,900 |
| Jul 25, 2024 | 830.00 | 847.00 | 807.00 | 817.00 | 790.56 | 11,400 |
| Jul 24, 2024 | 872.00 | 872.00 | 813.00 | 828.00 | 801.21 | 21,300 |
| Jul 23, 2024 | 876.00 | 876.00 | 874.00 | 874.00 | 845.72 | 1,600 |
| Jul 22, 2024 | 877.00 | 885.00 | 877.00 | 884.00 | 855.40 | 2,700 |
| Jul 19, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 861.20 | - |
| Jul 18, 2024 | 890.00 | 890.00 | 875.00 | 890.00 | 861.20 | 4,400 |
| Jul 17, 2024 | 891.00 | 891.00 | 888.00 | 890.00 | 861.20 | 3,500 |
| Jul 16, 2024 | 877.00 | 890.00 | 877.00 | 882.00 | 853.46 | 15,800 |
| Jul 12, 2024 | 888.00 | 888.00 | 863.00 | 876.00 | 847.65 | 22,800 |
| Jul 11, 2024 | 889.00 | 889.00 | 883.00 | 889.00 | 860.23 | 3,200 |
| Jul 10, 2024 | 882.00 | 887.00 | 879.00 | 880.00 | 851.52 | 7,300 |
| Jul 9, 2024 | 889.00 | 889.00 | 876.00 | 881.00 | 852.49 | 3,900 |
| Jul 8, 2024 | 895.00 | 895.00 | 865.00 | 874.00 | 845.72 | 11,100 |
| Jul 5, 2024 | 857.00 | 865.00 | 856.00 | 860.00 | 832.17 | 7,000 |
| Jul 4, 2024 | 857.00 | 857.00 | 855.00 | 857.00 | 829.27 | 2,800 |
| Jul 3, 2024 | 841.00 | 853.00 | 841.00 | 853.00 | 825.40 | 14,600 |
| Jul 2, 2024 | 845.00 | 848.00 | 840.00 | 848.00 | 820.56 | 2,800 |
| Jul 1, 2024 | 850.00 | 852.00 | 838.00 | 838.00 | 810.88 | 4,200 |
| Jun 28, 2024 | 828.00 | 850.00 | 821.00 | 841.00 | 813.79 | 6,600 |
| Jun 27, 2024 | 828.00 | 830.00 | 822.00 | 826.00 | 799.27 | 7,400 |
| Jun 26, 2024 | 829.00 | 830.00 | 828.00 | 828.00 | 801.21 | 1,000 |
| Jun 25, 2024 | 820.00 | 829.00 | 820.00 | 829.00 | 802.17 | 3,700 |
| Jun 24, 2024 | 823.00 | 825.00 | 817.00 | 817.00 | 790.56 | 2,000 |
| Jun 21, 2024 | 816.00 | 823.00 | 816.00 | 821.00 | 794.43 | 3,700 |
| Jun 20, 2024 | 810.00 | 815.00 | 806.00 | 815.00 | 788.63 | 5,400 |
| Jun 19, 2024 | 814.00 | 814.00 | 803.00 | 811.00 | 784.76 | 4,200 |
| Jun 18, 2024 | 802.00 | 814.00 | 802.00 | 806.00 | 779.92 | 15,000 |
| Jun 17, 2024 | 824.00 | 824.00 | 815.00 | 817.00 | 790.56 | 3,900 |
| Jun 14, 2024 | 831.00 | 831.00 | 817.00 | 824.00 | 797.34 | 2,500 |
| Jun 13, 2024 | 822.00 | 834.00 | 819.00 | 827.00 | 800.24 | 1,500 |
| Jun 12, 2024 | 818.00 | 820.00 | 817.00 | 819.00 | 792.50 | 1,700 |
| Jun 11, 2024 | 820.00 | 820.00 | 817.00 | 817.00 | 790.56 | 1,200 |
| Jun 10, 2024 | 818.00 | 820.00 | 815.00 | 820.00 | 793.47 | 3,200 |
| Jun 7, 2024 | 829.00 | 829.00 | 815.00 | 818.00 | 791.53 | 1,800 |
| Jun 6, 2024 | 834.00 | 834.00 | 814.00 | 820.00 | 793.47 | 4,700 |
| Jun 5, 2024 | 840.00 | 840.00 | 830.00 | 830.00 | 803.14 | 4,000 |
| Jun 4, 2024 | 835.00 | 838.00 | 834.00 | 838.00 | 810.88 | 3,600 |
| Jun 3, 2024 | 829.00 | 835.00 | 829.00 | 835.00 | 807.98 | 3,700 |
| May 31, 2024 | 832.00 | 832.00 | 829.00 | 829.00 | 802.17 | 1,900 |
| May 30, 2024 | 838.00 | 838.00 | 831.00 | 832.00 | 805.08 | 2,300 |
| May 29, 2024 | 836.00 | 838.00 | 836.00 | 838.00 | 810.88 | 1,700 |
| May 28, 2024 | 838.00 | 838.00 | 834.00 | 836.00 | 808.95 | 1,500 |
| May 27, 2024 | 833.00 | 841.00 | 833.00 | 833.00 | 806.05 | 4,000 |
| May 24, 2024 | 838.00 | 844.00 | 831.00 | 833.00 | 806.05 | 2,800 |
| May 23, 2024 | 843.00 | 843.00 | 838.00 | 838.00 | 810.88 | 2,200 |
| May 22, 2024 | 850.00 | 850.00 | 843.00 | 843.00 | 815.72 | 1,400 |