Tokyo - Delayed Quote JPY
Microwave Chemical Co., Ltd. (9227.T)
473.00
-13.00
(-2.68%)
As of 12:59:05 PM 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 21, 2025 | 486.00 | 487.00 | 465.00 | 473.00 | 473.00 | 73,700 |
| May 20, 2025 | 459.00 | 494.00 | 458.00 | 486.00 | 486.00 | 201,000 |
| May 19, 2025 | 464.00 | 469.00 | 456.00 | 458.00 | 458.00 | 47,600 |
| May 16, 2025 | 465.00 | 471.00 | 461.00 | 464.00 | 464.00 | 39,400 |
| May 15, 2025 | 475.00 | 478.00 | 464.00 | 464.00 | 464.00 | 79,300 |
| May 14, 2025 | 477.00 | 483.00 | 458.00 | 464.00 | 464.00 | 147,200 |
| May 13, 2025 | 469.00 | 485.00 | 465.00 | 476.00 | 476.00 | 148,400 |
| May 12, 2025 | 471.00 | 482.00 | 450.00 | 464.00 | 464.00 | 454,700 |
| May 9, 2025 | 509.00 | 511.00 | 503.00 | 505.00 | 505.00 | 69,400 |
| May 8, 2025 | 515.00 | 516.00 | 507.00 | 509.00 | 509.00 | 60,200 |
| May 7, 2025 | 498.00 | 517.00 | 495.00 | 516.00 | 516.00 | 104,300 |
| May 2, 2025 | 496.00 | 500.00 | 487.00 | 490.00 | 490.00 | 48,900 |
| May 1, 2025 | 503.00 | 503.00 | 495.00 | 496.00 | 496.00 | 35,300 |
| Apr 30, 2025 | 505.00 | 505.00 | 492.00 | 502.00 | 502.00 | 69,600 |
| Apr 28, 2025 | 479.00 | 516.00 | 475.00 | 508.00 | 508.00 | 284,200 |
| Apr 25, 2025 | 476.00 | 479.00 | 471.00 | 472.00 | 472.00 | 40,800 |
| Apr 24, 2025 | 464.00 | 475.00 | 462.00 | 475.00 | 475.00 | 68,000 |
| Apr 23, 2025 | 471.00 | 473.00 | 461.00 | 462.00 | 462.00 | 46,200 |
| Apr 22, 2025 | 470.00 | 474.00 | 457.00 | 459.00 | 459.00 | 77,000 |
| Apr 21, 2025 | 454.00 | 470.00 | 452.00 | 470.00 | 470.00 | 74,500 |
| Apr 18, 2025 | 437.00 | 458.00 | 435.00 | 454.00 | 454.00 | 108,800 |
| Apr 17, 2025 | 423.00 | 436.00 | 423.00 | 435.00 | 435.00 | 56,400 |
| Apr 16, 2025 | 425.00 | 437.00 | 418.00 | 425.00 | 425.00 | 97,700 |
| Apr 15, 2025 | 433.00 | 436.00 | 427.00 | 433.00 | 433.00 | 63,600 |
| Apr 14, 2025 | 433.00 | 439.00 | 425.00 | 425.00 | 425.00 | 89,300 |
| Apr 11, 2025 | 410.00 | 430.00 | 400.00 | 427.00 | 427.00 | 182,300 |
| Apr 10, 2025 | 434.00 | 443.00 | 418.00 | 418.00 | 418.00 | 199,700 |
| Apr 9, 2025 | 401.00 | 405.00 | 378.00 | 395.00 | 395.00 | 416,500 |
| Apr 8, 2025 | 376.00 | 418.00 | 375.00 | 416.00 | 416.00 | 246,200 |
| Apr 7, 2025 | 350.00 | 377.00 | 345.00 | 350.00 | 350.00 | 496,200 |
| Apr 4, 2025 | 439.00 | 446.00 | 400.00 | 411.00 | 411.00 | 335,500 |
| Apr 3, 2025 | 448.00 | 466.00 | 442.00 | 455.00 | 455.00 | 207,900 |
| Apr 2, 2025 | 483.00 | 483.00 | 474.00 | 480.00 | 480.00 | 84,100 |
| Apr 1, 2025 | 501.00 | 510.00 | 481.00 | 481.00 | 481.00 | 192,400 |
| Mar 31, 2025 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 149,200 |
| Mar 28, 2025 | 521.00 | 543.00 | 521.00 | 523.00 | 523.00 | 144,200 |
| Mar 27, 2025 | 530.00 | 544.00 | 515.00 | 524.00 | 524.00 | 185,200 |
| Mar 26, 2025 | 547.00 | 550.00 | 536.00 | 538.00 | 538.00 | 97,200 |
| Mar 25, 2025 | 523.00 | 539.00 | 523.00 | 539.00 | 539.00 | 70,700 |
| Mar 24, 2025 | 539.00 | 544.00 | 522.00 | 522.00 | 522.00 | 81,300 |
| Mar 21, 2025 | 537.00 | 541.00 | 525.00 | 539.00 | 539.00 | 118,300 |
| Mar 19, 2025 | 537.00 | 545.00 | 536.00 | 537.00 | 537.00 | 54,900 |
| Mar 18, 2025 | 549.00 | 555.00 | 540.00 | 541.00 | 541.00 | 76,800 |
| Mar 17, 2025 | 559.00 | 559.00 | 541.00 | 549.00 | 549.00 | 127,800 |
| Mar 14, 2025 | 530.00 | 566.00 | 526.00 | 560.00 | 560.00 | 276,200 |
| Mar 13, 2025 | 533.00 | 537.00 | 528.00 | 531.00 | 531.00 | 52,900 |
| Mar 12, 2025 | 515.00 | 535.00 | 515.00 | 530.00 | 530.00 | 102,100 |
| Mar 11, 2025 | 511.00 | 523.00 | 509.00 | 521.00 | 521.00 | 67,800 |
| Mar 10, 2025 | 500.00 | 521.00 | 497.00 | 521.00 | 521.00 | 115,000 |
| Mar 7, 2025 | 509.00 | 510.00 | 496.00 | 501.00 | 501.00 | 179,500 |
| Mar 6, 2025 | 505.00 | 519.00 | 505.00 | 517.00 | 517.00 | 65,900 |
| Mar 5, 2025 | 500.00 | 507.00 | 498.00 | 506.00 | 506.00 | 55,000 |
| Mar 4, 2025 | 499.00 | 506.00 | 496.00 | 502.00 | 502.00 | 98,000 |
| Mar 3, 2025 | 502.00 | 509.00 | 501.00 | 502.00 | 502.00 | 78,000 |
| Feb 28, 2025 | 511.00 | 518.00 | 499.00 | 506.00 | 506.00 | 237,000 |
| Feb 27, 2025 | 519.00 | 528.00 | 519.00 | 520.00 | 520.00 | 49,200 |
| Feb 26, 2025 | 525.00 | 528.00 | 517.00 | 522.00 | 522.00 | 108,700 |
| Feb 25, 2025 | 523.00 | 534.00 | 522.00 | 525.00 | 525.00 | 80,000 |
| Feb 21, 2025 | 523.00 | 543.00 | 517.00 | 528.00 | 528.00 | 135,200 |
| Feb 20, 2025 | 546.00 | 549.00 | 525.00 | 525.00 | 525.00 | 263,300 |
| Feb 19, 2025 | 549.00 | 560.00 | 547.00 | 552.00 | 552.00 | 107,600 |
| Feb 18, 2025 | 550.00 | 563.00 | 535.00 | 548.00 | 548.00 | 439,600 |
| Feb 17, 2025 | 560.00 | 563.00 | 549.00 | 550.00 | 550.00 | 165,900 |
| Feb 14, 2025 | 564.00 | 576.00 | 542.00 | 557.00 | 557.00 | 453,700 |
| Feb 13, 2025 | 602.00 | 606.00 | 595.00 | 606.00 | 606.00 | 83,700 |
| Feb 12, 2025 | 597.00 | 605.00 | 590.00 | 603.00 | 603.00 | 89,100 |
| Feb 10, 2025 | 596.00 | 605.00 | 590.00 | 596.00 | 596.00 | 65,800 |
| Feb 7, 2025 | 588.00 | 601.00 | 584.00 | 596.00 | 596.00 | 72,100 |
| Feb 6, 2025 | 580.00 | 588.00 | 580.00 | 587.00 | 587.00 | 49,700 |
| Feb 5, 2025 | 581.00 | 584.00 | 574.00 | 580.00 | 580.00 | 92,100 |
| Feb 4, 2025 | 590.00 | 592.00 | 576.00 | 583.00 | 583.00 | 67,400 |
| Feb 3, 2025 | 599.00 | 599.00 | 582.00 | 582.00 | 582.00 | 94,500 |
| Jan 31, 2025 | 608.00 | 610.00 | 599.00 | 600.00 | 600.00 | 57,900 |
| Jan 30, 2025 | 610.00 | 613.00 | 602.00 | 608.00 | 608.00 | 66,700 |
| Jan 29, 2025 | 618.00 | 620.00 | 608.00 | 610.00 | 610.00 | 65,500 |
| Jan 28, 2025 | 614.00 | 621.00 | 606.00 | 619.00 | 619.00 | 49,600 |
| Jan 27, 2025 | 617.00 | 620.00 | 610.00 | 615.00 | 615.00 | 73,000 |
| Jan 24, 2025 | 578.00 | 607.00 | 578.00 | 601.00 | 601.00 | 97,600 |
| Jan 23, 2025 | 598.00 | 598.00 | 576.00 | 578.00 | 578.00 | 112,000 |
| Jan 22, 2025 | 584.00 | 603.00 | 584.00 | 598.00 | 598.00 | 87,800 |
| Jan 21, 2025 | 588.00 | 591.00 | 579.00 | 586.00 | 586.00 | 86,100 |
| Jan 20, 2025 | 586.00 | 595.00 | 578.00 | 587.00 | 587.00 | 101,500 |
| Jan 17, 2025 | 585.00 | 597.00 | 578.00 | 586.00 | 586.00 | 161,700 |
| Jan 16, 2025 | 637.00 | 644.00 | 587.00 | 590.00 | 590.00 | 271,200 |
| Jan 15, 2025 | 640.00 | 645.00 | 626.00 | 632.00 | 632.00 | 191,900 |
| Jan 14, 2025 | 644.00 | 672.00 | 632.00 | 640.00 | 640.00 | 382,200 |
| Jan 10, 2025 | 686.00 | 698.00 | 654.00 | 656.00 | 656.00 | 643,400 |
| Jan 9, 2025 | 647.00 | 703.00 | 639.00 | 695.00 | 695.00 | 655,000 |
| Jan 8, 2025 | 634.00 | 649.00 | 625.00 | 646.00 | 646.00 | 216,800 |
| Jan 7, 2025 | 628.00 | 636.00 | 617.00 | 635.00 | 635.00 | 179,900 |
| Jan 6, 2025 | 610.00 | 621.00 | 602.00 | 620.00 | 620.00 | 133,300 |
| Dec 30, 2024 | 600.00 | 621.00 | 599.00 | 604.00 | 604.00 | 168,500 |
| Dec 27, 2024 | 609.00 | 622.00 | 600.00 | 602.00 | 602.00 | 295,300 |
| Dec 26, 2024 | 570.00 | 605.00 | 570.00 | 599.00 | 599.00 | 335,400 |
| Dec 25, 2024 | 571.00 | 583.00 | 565.00 | 574.00 | 574.00 | 176,200 |
| Dec 24, 2024 | 569.00 | 580.00 | 561.00 | 571.00 | 571.00 | 202,800 |
| Dec 23, 2024 | 552.00 | 580.00 | 550.00 | 578.00 | 578.00 | 339,400 |
| Dec 20, 2024 | 549.00 | 567.00 | 549.00 | 555.00 | 555.00 | 140,600 |
| Dec 19, 2024 | 559.00 | 572.00 | 556.00 | 559.00 | 559.00 | 240,300 |
| Dec 18, 2024 | 580.00 | 586.00 | 574.00 | 577.00 | 577.00 | 155,200 |
| Dec 17, 2024 | 580.00 | 591.00 | 580.00 | 586.00 | 586.00 | 166,800 |
| Dec 16, 2024 | 600.00 | 600.00 | 586.00 | 586.00 | 586.00 | 321,000 |
| Dec 13, 2024 | 619.00 | 630.00 | 604.00 | 607.00 | 607.00 | 255,300 |
| Dec 12, 2024 | 615.00 | 619.00 | 608.00 | 613.00 | 613.00 | 181,800 |
| Dec 11, 2024 | 622.00 | 625.00 | 606.00 | 618.00 | 618.00 | 207,300 |
| Dec 10, 2024 | 630.00 | 641.00 | 622.00 | 626.00 | 626.00 | 284,400 |
| Dec 9, 2024 | 645.00 | 648.00 | 630.00 | 632.00 | 632.00 | 154,300 |
| Dec 6, 2024 | 641.00 | 647.00 | 631.00 | 645.00 | 645.00 | 174,500 |
| Dec 5, 2024 | 649.00 | 657.00 | 643.00 | 645.00 | 645.00 | 102,400 |
| Dec 4, 2024 | 679.00 | 684.00 | 648.00 | 649.00 | 649.00 | 135,600 |
| Dec 3, 2024 | 653.00 | 682.00 | 653.00 | 673.00 | 673.00 | 161,900 |
| Dec 2, 2024 | 674.00 | 675.00 | 648.00 | 653.00 | 653.00 | 178,700 |
| Nov 29, 2024 | 680.00 | 682.00 | 668.00 | 677.00 | 677.00 | 81,300 |
| Nov 28, 2024 | 670.00 | 693.00 | 670.00 | 684.00 | 684.00 | 97,300 |
| Nov 27, 2024 | 697.00 | 697.00 | 670.00 | 679.00 | 679.00 | 223,400 |
| Nov 26, 2024 | 725.00 | 725.00 | 692.00 | 697.00 | 697.00 | 193,700 |
| Nov 25, 2024 | 721.00 | 732.00 | 720.00 | 722.00 | 722.00 | 73,200 |
| Nov 22, 2024 | 720.00 | 727.00 | 716.00 | 723.00 | 723.00 | 48,400 |
| Nov 21, 2024 | 736.00 | 745.00 | 720.00 | 721.00 | 721.00 | 66,800 |
| Nov 20, 2024 | 730.00 | 751.00 | 723.00 | 738.00 | 738.00 | 148,600 |
| Nov 19, 2024 | 715.00 | 739.00 | 715.00 | 726.00 | 726.00 | 75,700 |
| Nov 18, 2024 | 722.00 | 726.00 | 707.00 | 712.00 | 712.00 | 83,400 |
| Nov 15, 2024 | 723.00 | 744.00 | 716.00 | 722.00 | 722.00 | 151,900 |
| Nov 14, 2024 | 720.00 | 775.00 | 719.00 | 727.00 | 727.00 | 567,400 |
| Nov 13, 2024 | 701.00 | 705.00 | 685.00 | 689.00 | 689.00 | 145,300 |
| Nov 12, 2024 | 708.00 | 719.00 | 704.00 | 708.00 | 708.00 | 89,500 |
| Nov 11, 2024 | 707.00 | 711.00 | 697.00 | 711.00 | 711.00 | 90,600 |
| Nov 8, 2024 | 701.00 | 717.00 | 701.00 | 710.00 | 710.00 | 69,000 |
| Nov 7, 2024 | 719.00 | 727.00 | 702.00 | 702.00 | 702.00 | 96,900 |
| Nov 6, 2024 | 706.00 | 720.00 | 703.00 | 714.00 | 714.00 | 78,700 |
| Nov 5, 2024 | 711.00 | 716.00 | 705.00 | 707.00 | 707.00 | 39,600 |
| Nov 1, 2024 | 710.00 | 718.00 | 706.00 | 710.00 | 710.00 | 49,800 |
| Oct 31, 2024 | 715.00 | 724.00 | 715.00 | 723.00 | 723.00 | 51,900 |
| Oct 30, 2024 | 716.00 | 723.00 | 712.00 | 719.00 | 719.00 | 62,000 |
| Oct 29, 2024 | 710.00 | 717.00 | 706.00 | 714.00 | 714.00 | 65,000 |
| Oct 28, 2024 | 689.00 | 713.00 | 683.00 | 703.00 | 703.00 | 93,500 |
| Oct 25, 2024 | 695.00 | 698.00 | 682.00 | 689.00 | 689.00 | 93,100 |
| Oct 24, 2024 | 688.00 | 706.00 | 687.00 | 695.00 | 695.00 | 79,100 |
| Oct 23, 2024 | 689.00 | 703.00 | 685.00 | 698.00 | 698.00 | 81,100 |
| Oct 22, 2024 | 720.00 | 720.00 | 688.00 | 694.00 | 694.00 | 170,200 |
| Oct 21, 2024 | 725.00 | 736.00 | 718.00 | 725.00 | 725.00 | 82,500 |
| Oct 18, 2024 | 729.00 | 739.00 | 726.00 | 730.00 | 730.00 | 64,200 |
| Oct 17, 2024 | 738.00 | 738.00 | 723.00 | 727.00 | 727.00 | 129,800 |
| Oct 16, 2024 | 740.00 | 755.00 | 736.00 | 746.00 | 746.00 | 65,400 |
| Oct 15, 2024 | 713.00 | 761.00 | 713.00 | 754.00 | 754.00 | 200,900 |
| Oct 11, 2024 | 744.00 | 748.00 | 723.00 | 723.00 | 723.00 | 209,500 |
| Oct 10, 2024 | 762.00 | 764.00 | 746.00 | 750.00 | 750.00 | 122,500 |
| Oct 9, 2024 | 773.00 | 773.00 | 745.00 | 770.00 | 770.00 | 231,700 |
| Oct 8, 2024 | 804.00 | 804.00 | 770.00 | 770.00 | 770.00 | 346,000 |
| Oct 7, 2024 | 814.00 | 825.00 | 810.00 | 810.00 | 810.00 | 111,300 |
| Oct 4, 2024 | 804.00 | 811.00 | 793.00 | 806.00 | 806.00 | 155,200 |
| Oct 3, 2024 | 828.00 | 828.00 | 809.00 | 810.00 | 810.00 | 120,200 |
| Oct 2, 2024 | 822.00 | 832.00 | 805.00 | 809.00 | 809.00 | 143,300 |
| Oct 1, 2024 | 838.00 | 848.00 | 821.00 | 835.00 | 835.00 | 111,900 |
| Sep 30, 2024 | 839.00 | 865.00 | 824.00 | 824.00 | 824.00 | 176,400 |
| Sep 27, 2024 | 830.00 | 887.00 | 830.00 | 877.00 | 877.00 | 290,100 |
| Sep 26, 2024 | 798.00 | 826.00 | 798.00 | 824.00 | 824.00 | 173,100 |
| Sep 25, 2024 | 792.00 | 814.00 | 789.00 | 800.00 | 800.00 | 149,900 |
| Sep 24, 2024 | 804.00 | 812.00 | 789.00 | 792.00 | 792.00 | 139,300 |
| Sep 20, 2024 | 812.00 | 816.00 | 792.00 | 802.00 | 802.00 | 171,700 |
| Sep 19, 2024 | 802.00 | 821.00 | 798.00 | 806.00 | 806.00 | 190,100 |
| Sep 18, 2024 | 846.00 | 858.00 | 787.00 | 787.00 | 787.00 | 354,500 |
| Sep 17, 2024 | 856.00 | 863.00 | 834.00 | 843.00 | 843.00 | 72,000 |
| Sep 13, 2024 | 862.00 | 878.00 | 856.00 | 856.00 | 856.00 | 101,900 |
| Sep 12, 2024 | 836.00 | 865.00 | 823.00 | 865.00 | 865.00 | 154,100 |
| Sep 11, 2024 | 835.00 | 871.00 | 801.00 | 812.00 | 812.00 | 405,900 |
| Sep 10, 2024 | 825.00 | 851.00 | 810.00 | 830.00 | 830.00 | 172,400 |
| Sep 9, 2024 | 811.00 | 824.00 | 800.00 | 817.00 | 817.00 | 168,200 |
| Sep 6, 2024 | 888.00 | 894.00 | 834.00 | 843.00 | 843.00 | 279,500 |
| Sep 5, 2024 | 880.00 | 903.00 | 875.00 | 884.00 | 884.00 | 114,600 |
| Sep 4, 2024 | 907.00 | 911.00 | 885.00 | 888.00 | 888.00 | 196,700 |
| Sep 3, 2024 | 938.00 | 947.00 | 929.00 | 932.00 | 932.00 | 81,100 |
| Sep 2, 2024 | 950.00 | 950.00 | 934.00 | 935.00 | 935.00 | 64,200 |
| Aug 30, 2024 | 924.00 | 951.00 | 924.00 | 950.00 | 950.00 | 73,000 |
| Aug 29, 2024 | 919.00 | 942.00 | 919.00 | 926.00 | 926.00 | 53,900 |
| Aug 28, 2024 | 944.00 | 948.00 | 922.00 | 934.00 | 934.00 | 141,300 |
| Aug 27, 2024 | 951.00 | 957.00 | 944.00 | 951.00 | 951.00 | 51,200 |
| Aug 26, 2024 | 955.00 | 964.00 | 945.00 | 954.00 | 954.00 | 66,400 |
| Aug 23, 2024 | 955.00 | 963.00 | 948.00 | 960.00 | 960.00 | 72,000 |
| Aug 22, 2024 | 976.00 | 980.00 | 952.00 | 956.00 | 956.00 | 90,100 |
| Aug 21, 2024 | 982.00 | 994.00 | 976.00 | 977.00 | 977.00 | 94,900 |
| Aug 20, 2024 | 958.00 | 997.00 | 958.00 | 997.00 | 997.00 | 155,000 |
| Aug 19, 2024 | 963.00 | 975.00 | 941.00 | 943.00 | 943.00 | 147,600 |
| Aug 16, 2024 | 931.00 | 968.00 | 929.00 | 961.00 | 961.00 | 195,300 |
| Aug 15, 2024 | 948.00 | 960.00 | 916.00 | 916.00 | 916.00 | 156,500 |
| Aug 14, 2024 | 920.00 | 970.00 | 920.00 | 957.00 | 957.00 | 214,300 |
| Aug 13, 2024 | 855.00 | 922.00 | 851.00 | 910.00 | 910.00 | 236,400 |
| Aug 9, 2024 | 905.00 | 922.00 | 880.00 | 900.00 | 900.00 | 211,600 |
| Aug 8, 2024 | 885.00 | 920.00 | 882.00 | 904.00 | 904.00 | 175,900 |
| Aug 7, 2024 | 863.00 | 922.00 | 863.00 | 900.00 | 900.00 | 322,500 |
| Aug 6, 2024 | 843.00 | 904.00 | 843.00 | 880.00 | 880.00 | 348,600 |
| Aug 5, 2024 | 867.00 | 892.00 | 822.00 | 822.00 | 822.00 | 409,500 |
| Aug 2, 2024 | 1,000.00 | 1,009.00 | 926.00 | 972.00 | 972.00 | 568,800 |
| Aug 1, 2024 | 1,080.00 | 1,090.00 | 1,043.00 | 1,043.00 | 1,043.00 | 168,700 |
| Jul 31, 2024 | 1,075.00 | 1,095.00 | 1,052.00 | 1,095.00 | 1,095.00 | 109,900 |
| Jul 30, 2024 | 1,063.00 | 1,086.00 | 1,052.00 | 1,082.00 | 1,082.00 | 193,000 |
| Jul 29, 2024 | 1,042.00 | 1,050.00 | 1,033.00 | 1,043.00 | 1,043.00 | 76,900 |
| Jul 26, 2024 | 1,048.00 | 1,057.00 | 1,030.00 | 1,035.00 | 1,035.00 | 108,700 |
| Jul 25, 2024 | 996.00 | 1,047.00 | 992.00 | 1,018.00 | 1,018.00 | 240,800 |
| Jul 24, 2024 | 1,040.00 | 1,042.00 | 1,015.00 | 1,015.00 | 1,015.00 | 86,600 |
| Jul 23, 2024 | 1,085.00 | 1,087.00 | 1,028.00 | 1,040.00 | 1,040.00 | 198,900 |
| Jul 22, 2024 | 1,052.00 | 1,062.00 | 1,030.00 | 1,034.00 | 1,034.00 | 93,200 |
| Jul 19, 2024 | 1,086.00 | 1,093.00 | 1,061.00 | 1,066.00 | 1,066.00 | 113,800 |
| Jul 18, 2024 | 1,108.00 | 1,139.00 | 1,092.00 | 1,092.00 | 1,092.00 | 240,500 |
| Jul 17, 2024 | 1,104.00 | 1,138.00 | 1,095.00 | 1,131.00 | 1,131.00 | 648,000 |
| Jul 16, 2024 | 1,067.00 | 1,079.00 | 1,038.00 | 1,044.00 | 1,044.00 | 118,600 |
| Jul 12, 2024 | 1,034.00 | 1,066.00 | 1,034.00 | 1,060.00 | 1,060.00 | 168,900 |
| Jul 11, 2024 | 1,011.00 | 1,037.00 | 1,004.00 | 1,034.00 | 1,034.00 | 117,600 |
| Jul 10, 2024 | 1,034.00 | 1,041.00 | 1,002.00 | 1,008.00 | 1,008.00 | 154,100 |
| Jul 9, 2024 | 1,021.00 | 1,030.00 | 1,014.00 | 1,026.00 | 1,026.00 | 95,200 |
| Jul 8, 2024 | 1,020.00 | 1,038.00 | 1,018.00 | 1,023.00 | 1,023.00 | 80,200 |
| Jul 5, 2024 | 1,028.00 | 1,050.00 | 1,028.00 | 1,028.00 | 1,028.00 | 107,900 |
| Jul 4, 2024 | 1,046.00 | 1,061.00 | 1,040.00 | 1,047.00 | 1,047.00 | 98,000 |
| Jul 3, 2024 | 1,020.00 | 1,045.00 | 1,020.00 | 1,036.00 | 1,036.00 | 79,400 |
| Jul 2, 2024 | 1,031.00 | 1,039.00 | 1,010.00 | 1,020.00 | 1,020.00 | 129,100 |
| Jul 1, 2024 | 1,041.00 | 1,042.00 | 1,024.00 | 1,032.00 | 1,032.00 | 102,100 |
| Jun 28, 2024 | 1,070.00 | 1,076.00 | 1,044.00 | 1,044.00 | 1,044.00 | 138,700 |
| Jun 27, 2024 | 1,055.00 | 1,077.00 | 1,049.00 | 1,067.00 | 1,067.00 | 124,600 |
| Jun 26, 2024 | 1,078.00 | 1,088.00 | 1,064.00 | 1,067.00 | 1,067.00 | 180,000 |
| Jun 25, 2024 | 1,032.00 | 1,079.00 | 1,031.00 | 1,055.00 | 1,055.00 | 212,800 |
| Jun 24, 2024 | 1,038.00 | 1,046.00 | 1,032.00 | 1,034.00 | 1,034.00 | 57,800 |
| Jun 21, 2024 | 1,029.00 | 1,045.00 | 1,027.00 | 1,036.00 | 1,036.00 | 70,900 |
| Jun 20, 2024 | 998.00 | 1,033.00 | 998.00 | 1,033.00 | 1,033.00 | 179,100 |
| Jun 19, 2024 | 1,025.00 | 1,030.00 | 991.00 | 993.00 | 993.00 | 244,600 |
| Jun 18, 2024 | 1,036.00 | 1,051.00 | 1,025.00 | 1,025.00 | 1,025.00 | 93,600 |
| Jun 17, 2024 | 1,037.00 | 1,045.00 | 1,013.00 | 1,031.00 | 1,031.00 | 109,500 |
| Jun 14, 2024 | 1,030.00 | 1,048.00 | 1,028.00 | 1,044.00 | 1,044.00 | 126,700 |
| Jun 13, 2024 | 1,055.00 | 1,077.00 | 1,045.00 | 1,045.00 | 1,045.00 | 67,200 |
| Jun 12, 2024 | 1,072.00 | 1,090.00 | 1,054.00 | 1,054.00 | 1,054.00 | 70,000 |
| Jun 11, 2024 | 1,066.00 | 1,083.00 | 1,062.00 | 1,069.00 | 1,069.00 | 103,200 |
| Jun 10, 2024 | 1,031.00 | 1,065.00 | 1,031.00 | 1,061.00 | 1,061.00 | 92,500 |
| Jun 7, 2024 | 1,028.00 | 1,039.00 | 1,020.00 | 1,032.00 | 1,032.00 | 67,400 |
| Jun 6, 2024 | 1,080.00 | 1,080.00 | 1,035.00 | 1,035.00 | 1,035.00 | 135,500 |
| Jun 5, 2024 | 1,078.00 | 1,095.00 | 1,067.00 | 1,067.00 | 1,067.00 | 124,600 |
| Jun 4, 2024 | 1,035.00 | 1,090.00 | 1,034.00 | 1,085.00 | 1,085.00 | 209,900 |
| Jun 3, 2024 | 1,037.00 | 1,048.00 | 1,025.00 | 1,029.00 | 1,029.00 | 83,800 |
| May 31, 2024 | 1,015.00 | 1,035.00 | 1,003.00 | 1,035.00 | 1,035.00 | 99,300 |
| May 30, 2024 | 998.00 | 1,023.00 | 993.00 | 1,015.00 | 1,015.00 | 159,200 |
| May 29, 2024 | 1,065.00 | 1,065.00 | 990.00 | 1,011.00 | 1,011.00 | 439,900 |
| May 28, 2024 | 1,076.00 | 1,104.00 | 1,068.00 | 1,071.00 | 1,071.00 | 217,500 |
| May 27, 2024 | 1,059.00 | 1,079.00 | 1,040.00 | 1,068.00 | 1,068.00 | 256,200 |
| May 24, 2024 | 1,089.00 | 1,090.00 | 1,066.00 | 1,071.00 | 1,071.00 | 220,600 |
| May 23, 2024 | 1,147.00 | 1,147.00 | 1,080.00 | 1,099.00 | 1,099.00 | 370,300 |
| May 22, 2024 | 1,173.00 | 1,176.00 | 1,120.00 | 1,134.00 | 1,134.00 | 292,700 |
| May 21, 2024 | 1,186.00 | 1,191.00 | 1,150.00 | 1,164.00 | 1,164.00 | 312,200 |