Tokyo - Delayed Quote JPY
nms Holdings Corporation (2162.T)
621.00
-3.00
(-0.48%)
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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 621.00 | 635.00 | 616.00 | 621.00 | 621.00 | 151,200 |
| Jun 2, 2025 | 624.00 | 625.00 | 610.00 | 624.00 | 624.00 | 132,000 |
| May 30, 2025 | 590.00 | 624.00 | 588.00 | 624.00 | 624.00 | 196,400 |
| May 29, 2025 | 585.00 | 598.00 | 578.00 | 587.00 | 587.00 | 107,000 |
| May 28, 2025 | 552.00 | 585.00 | 552.00 | 584.00 | 584.00 | 107,800 |
| May 27, 2025 | 542.00 | 554.00 | 540.00 | 552.00 | 552.00 | 42,800 |
| May 26, 2025 | 553.00 | 554.00 | 539.00 | 543.00 | 543.00 | 39,900 |
| May 23, 2025 | 551.00 | 564.00 | 543.00 | 545.00 | 545.00 | 70,900 |
| May 22, 2025 | 550.00 | 569.00 | 547.00 | 551.00 | 551.00 | 80,900 |
| May 21, 2025 | 558.00 | 567.00 | 544.00 | 548.00 | 548.00 | 77,700 |
| May 20, 2025 | 545.00 | 585.00 | 542.00 | 558.00 | 558.00 | 167,100 |
| May 19, 2025 | 552.00 | 556.00 | 522.00 | 536.00 | 536.00 | 113,400 |
| May 16, 2025 | 560.00 | 574.00 | 551.00 | 558.00 | 558.00 | 131,900 |
| May 15, 2025 | 544.00 | 559.00 | 536.00 | 541.00 | 541.00 | 74,300 |
| May 14, 2025 | 553.00 | 570.00 | 543.00 | 547.00 | 547.00 | 168,000 |
| May 13, 2025 | 561.00 | 561.00 | 543.00 | 547.00 | 547.00 | 104,700 |
| May 12, 2025 | 563.00 | 574.00 | 546.00 | 555.00 | 555.00 | 324,200 |
| May 9, 2025 | 582.00 | 590.00 | 566.00 | 569.00 | 569.00 | 136,700 |
| May 8, 2025 | 605.00 | 606.00 | 583.00 | 590.00 | 590.00 | 157,400 |
| May 7, 2025 | 616.00 | 627.00 | 602.00 | 603.00 | 603.00 | 155,400 |
| May 2, 2025 | 624.00 | 642.00 | 615.00 | 615.00 | 615.00 | 254,900 |
| May 1, 2025 | 614.00 | 638.00 | 614.00 | 624.00 | 624.00 | 226,000 |
| Apr 30, 2025 | 616.00 | 643.00 | 612.00 | 613.00 | 613.00 | 239,700 |
| Apr 28, 2025 | 630.00 | 647.00 | 620.00 | 622.00 | 622.00 | 248,000 |
| Apr 25, 2025 | 636.00 | 656.00 | 602.00 | 640.00 | 640.00 | 872,600 |
| Apr 24, 2025 | 569.00 | 641.00 | 565.00 | 640.00 | 640.00 | 1,286,100 |
| Apr 23, 2025 | 530.00 | 580.00 | 528.00 | 576.00 | 576.00 | 867,300 |
| Apr 22, 2025 | 538.00 | 547.00 | 523.00 | 531.00 | 531.00 | 208,100 |
| Apr 21, 2025 | 508.00 | 555.00 | 482.00 | 545.00 | 545.00 | 586,900 |
| Apr 18, 2025 | 469.00 | 522.00 | 467.00 | 518.00 | 518.00 | 657,600 |
| Apr 17, 2025 | 461.00 | 474.00 | 460.00 | 470.00 | 470.00 | 59,600 |
| Apr 16, 2025 | 464.00 | 466.00 | 456.00 | 464.00 | 464.00 | 68,200 |
| Apr 15, 2025 | 471.00 | 474.00 | 454.00 | 456.00 | 456.00 | 88,300 |
| Apr 14, 2025 | 449.00 | 474.00 | 449.00 | 468.00 | 468.00 | 150,300 |
| Apr 11, 2025 | 438.00 | 441.00 | 420.00 | 441.00 | 441.00 | 109,100 |
| Apr 10, 2025 | 460.00 | 460.00 | 435.00 | 444.00 | 444.00 | 159,500 |
| Apr 9, 2025 | 438.00 | 446.00 | 401.00 | 420.00 | 420.00 | 317,500 |
| Apr 8, 2025 | 453.00 | 479.00 | 446.00 | 446.00 | 446.00 | 189,500 |
| Apr 7, 2025 | 402.00 | 460.00 | 402.00 | 440.00 | 440.00 | 461,600 |
| Apr 4, 2025 | 475.00 | 478.00 | 434.00 | 450.00 | 450.00 | 221,200 |
| Apr 3, 2025 | 496.00 | 504.00 | 483.00 | 483.00 | 483.00 | 200,600 |
| Apr 2, 2025 | 504.00 | 513.00 | 496.00 | 507.00 | 507.00 | 134,000 |
| Apr 1, 2025 | 522.00 | 529.00 | 506.00 | 514.00 | 514.00 | 217,900 |
| Mar 31, 2025 | 520.00 | 530.00 | 517.00 | 526.00 | 526.00 | 258,700 |
| Mar 28, 2025 | 14 Dividend | |||||
| Mar 28, 2025 | 513.00 | 530.00 | 500.00 | 521.00 | 521.00 | 427,900 |
| Mar 27, 2025 | 523.00 | 555.00 | 520.00 | 523.00 | 509.00 | 1,017,700 |
| Mar 26, 2025 | 526.00 | 535.00 | 515.00 | 523.00 | 509.00 | 917,800 |
| Mar 25, 2025 | 507.00 | 544.00 | 506.00 | 536.00 | 521.65 | 1,317,100 |
| Mar 24, 2025 | 455.00 | 527.00 | 455.00 | 527.00 | 512.89 | 2,741,100 |
| Mar 21, 2025 | 431.00 | 451.00 | 429.00 | 447.00 | 435.03 | 510,600 |
| Mar 19, 2025 | 429.00 | 433.00 | 425.00 | 427.00 | 415.57 | 90,400 |
| Mar 18, 2025 | 421.00 | 431.00 | 419.00 | 430.00 | 418.49 | 124,000 |
| Mar 17, 2025 | 430.00 | 439.00 | 421.00 | 425.00 | 413.62 | 356,200 |
| Mar 14, 2025 | 408.00 | 418.00 | 407.00 | 416.00 | 404.86 | 145,100 |
| Mar 13, 2025 | 399.00 | 402.00 | 395.00 | 401.00 | 390.27 | 98,400 |
| Mar 12, 2025 | 388.00 | 402.00 | 383.00 | 402.00 | 391.24 | 172,500 |
| Mar 11, 2025 | 366.00 | 390.00 | 363.00 | 382.00 | 371.77 | 499,800 |
| Mar 10, 2025 | 372.00 | 373.00 | 360.00 | 361.00 | 351.34 | 63,600 |
| Mar 7, 2025 | 369.00 | 377.00 | 369.00 | 372.00 | 362.04 | 42,700 |
| Mar 6, 2025 | 372.00 | 381.00 | 371.00 | 371.00 | 361.07 | 104,700 |
| Mar 5, 2025 | 362.00 | 369.00 | 360.00 | 366.00 | 356.20 | 55,500 |
| Mar 4, 2025 | 366.00 | 367.00 | 360.00 | 363.00 | 353.28 | 45,200 |
| Mar 3, 2025 | 366.00 | 369.00 | 363.00 | 365.00 | 355.23 | 38,000 |
| Feb 28, 2025 | 365.00 | 372.00 | 363.00 | 366.00 | 356.20 | 112,000 |
| Feb 27, 2025 | 362.00 | 372.00 | 362.00 | 372.00 | 362.04 | 99,000 |
| Feb 26, 2025 | 364.00 | 367.00 | 358.00 | 362.00 | 352.31 | 101,600 |
| Feb 25, 2025 | 367.00 | 371.00 | 363.00 | 364.00 | 354.26 | 71,400 |
| Feb 21, 2025 | 366.00 | 372.00 | 364.00 | 372.00 | 362.04 | 54,200 |
| Feb 20, 2025 | 373.00 | 377.00 | 367.00 | 367.00 | 357.18 | 117,500 |
| Feb 19, 2025 | 356.00 | 373.00 | 356.00 | 369.00 | 359.12 | 217,900 |
| Feb 18, 2025 | 362.00 | 365.00 | 355.00 | 355.00 | 345.50 | 134,700 |
| Feb 17, 2025 | 366.00 | 377.00 | 360.00 | 361.00 | 351.34 | 290,800 |
| Feb 14, 2025 | 399.00 | 405.00 | 345.00 | 371.00 | 361.07 | 534,000 |
| Feb 13, 2025 | 398.00 | 410.00 | 396.00 | 404.00 | 393.19 | 284,000 |
| Feb 12, 2025 | 405.00 | 407.00 | 394.00 | 397.00 | 386.37 | 200,900 |
| Feb 10, 2025 | 402.00 | 409.00 | 402.00 | 406.00 | 395.13 | 54,800 |
| Feb 7, 2025 | 405.00 | 407.00 | 399.00 | 402.00 | 391.24 | 184,700 |
| Feb 6, 2025 | 405.00 | 408.00 | 400.00 | 405.00 | 394.16 | 80,200 |
| Feb 5, 2025 | 402.00 | 405.00 | 400.00 | 405.00 | 394.16 | 224,700 |
| Feb 4, 2025 | 406.00 | 411.00 | 397.00 | 402.00 | 391.24 | 377,200 |
| Feb 3, 2025 | 393.00 | 414.00 | 392.00 | 407.00 | 396.11 | 187,800 |
| Jan 31, 2025 | 396.00 | 412.00 | 396.00 | 399.00 | 388.32 | 272,200 |
| Jan 30, 2025 | 398.00 | 403.00 | 395.00 | 396.00 | 385.40 | 84,400 |
| Jan 29, 2025 | 398.00 | 405.00 | 390.00 | 399.00 | 388.32 | 340,400 |
| Jan 28, 2025 | 388.00 | 410.00 | 388.00 | 399.00 | 388.32 | 475,900 |
| Jan 27, 2025 | 363.00 | 383.00 | 362.00 | 382.00 | 371.77 | 165,400 |
| Jan 24, 2025 | 353.00 | 366.00 | 353.00 | 359.00 | 349.39 | 69,000 |
| Jan 23, 2025 | 353.00 | 357.00 | 347.00 | 353.00 | 343.55 | 62,500 |
| Jan 22, 2025 | 357.00 | 358.00 | 348.00 | 354.00 | 344.52 | 102,000 |
| Jan 21, 2025 | 350.00 | 357.00 | 345.00 | 352.00 | 342.58 | 87,600 |
| Jan 20, 2025 | 346.00 | 351.00 | 346.00 | 349.00 | 339.66 | 37,800 |
| Jan 17, 2025 | 345.00 | 348.00 | 333.00 | 346.00 | 336.74 | 137,200 |
| Jan 16, 2025 | 359.00 | 361.00 | 346.00 | 350.00 | 340.63 | 103,000 |
| Jan 15, 2025 | 364.00 | 366.00 | 352.00 | 361.00 | 351.34 | 152,900 |
| Jan 14, 2025 | 401.00 | 401.00 | 352.00 | 356.00 | 346.47 | 514,300 |
| Jan 10, 2025 | 400.00 | 408.00 | 396.00 | 403.00 | 392.21 | 60,100 |
| Jan 9, 2025 | 399.00 | 409.00 | 396.00 | 406.00 | 395.13 | 136,400 |
| Jan 8, 2025 | 391.00 | 400.00 | 390.00 | 399.00 | 388.32 | 58,100 |
| Jan 7, 2025 | 399.00 | 400.00 | 391.00 | 393.00 | 382.48 | 86,000 |
| Jan 6, 2025 | 384.00 | 400.00 | 383.00 | 392.00 | 381.51 | 202,000 |
| Dec 30, 2024 | 390.00 | 390.00 | 380.00 | 380.00 | 369.83 | 101,300 |
| Dec 27, 2024 | 360.00 | 378.00 | 360.00 | 375.00 | 364.96 | 126,800 |
| Dec 26, 2024 | 355.00 | 362.00 | 355.00 | 360.00 | 350.36 | 171,000 |
| Dec 25, 2024 | 358.00 | 358.00 | 353.00 | 353.00 | 343.55 | 95,200 |
| Dec 24, 2024 | 360.00 | 364.00 | 355.00 | 359.00 | 349.39 | 70,300 |
| Dec 23, 2024 | 369.00 | 369.00 | 356.00 | 363.00 | 353.28 | 124,900 |
| Dec 20, 2024 | 352.00 | 371.00 | 351.00 | 365.00 | 355.23 | 202,000 |
| Dec 19, 2024 | 345.00 | 358.00 | 343.00 | 352.00 | 342.58 | 147,700 |
| Dec 18, 2024 | 353.00 | 354.00 | 348.00 | 349.00 | 339.66 | 69,100 |
| Dec 17, 2024 | 355.00 | 356.00 | 348.00 | 351.00 | 341.60 | 110,300 |
| Dec 16, 2024 | 373.00 | 379.00 | 358.00 | 358.00 | 348.42 | 222,300 |
| Dec 13, 2024 | 336.00 | 372.00 | 333.00 | 369.00 | 359.12 | 491,000 |
| Dec 12, 2024 | 342.00 | 342.00 | 337.00 | 337.00 | 327.98 | 22,800 |
| Dec 11, 2024 | 343.00 | 344.00 | 339.00 | 340.00 | 330.90 | 33,200 |
| Dec 10, 2024 | 351.00 | 351.00 | 344.00 | 344.00 | 334.79 | 59,800 |
| Dec 9, 2024 | 358.00 | 362.00 | 348.00 | 349.00 | 339.66 | 84,400 |
| Dec 6, 2024 | 350.00 | 365.00 | 347.00 | 358.00 | 348.42 | 196,500 |
| Dec 5, 2024 | 332.00 | 351.00 | 332.00 | 351.00 | 341.60 | 217,700 |
| Dec 4, 2024 | 334.00 | 337.00 | 333.00 | 333.00 | 324.09 | 30,300 |
| Dec 3, 2024 | 328.00 | 338.00 | 328.00 | 338.00 | 328.95 | 74,800 |
| Dec 2, 2024 | 325.00 | 331.00 | 319.00 | 331.00 | 322.14 | 147,600 |
| Nov 29, 2024 | 325.00 | 327.00 | 319.00 | 325.00 | 316.30 | 74,900 |
| Nov 28, 2024 | 324.00 | 325.00 | 319.00 | 323.00 | 314.35 | 135,300 |
| Nov 27, 2024 | 330.00 | 330.00 | 320.00 | 326.00 | 317.27 | 95,400 |
| Nov 26, 2024 | 336.00 | 336.00 | 329.00 | 332.00 | 323.11 | 79,600 |
| Nov 25, 2024 | 337.00 | 339.00 | 334.00 | 335.00 | 326.03 | 55,200 |
| Nov 22, 2024 | 331.00 | 335.00 | 331.00 | 334.00 | 325.06 | 38,900 |
| Nov 21, 2024 | 334.00 | 335.00 | 331.00 | 331.00 | 322.14 | 63,200 |
| Nov 20, 2024 | 326.00 | 335.00 | 326.00 | 332.00 | 323.11 | 71,000 |
| Nov 19, 2024 | 323.00 | 327.00 | 321.00 | 325.00 | 316.30 | 77,800 |
| Nov 18, 2024 | 320.00 | 326.00 | 320.00 | 321.00 | 312.41 | 56,100 |
| Nov 15, 2024 | 325.00 | 327.00 | 317.00 | 326.00 | 317.27 | 142,200 |
| Nov 14, 2024 | 333.00 | 333.00 | 324.00 | 327.00 | 318.25 | 98,500 |
| Nov 13, 2024 | 330.00 | 344.00 | 329.00 | 335.00 | 326.03 | 135,700 |
| Nov 12, 2024 | 325.00 | 333.00 | 321.00 | 326.00 | 317.27 | 251,600 |
| Nov 11, 2024 | 343.00 | 353.00 | 322.00 | 333.00 | 324.09 | 557,800 |
| Nov 8, 2024 | 354.00 | 355.00 | 342.00 | 348.00 | 338.68 | 129,600 |
| Nov 7, 2024 | 350.00 | 352.00 | 348.00 | 350.00 | 340.63 | 61,200 |
| Nov 6, 2024 | 347.00 | 353.00 | 344.00 | 350.00 | 340.63 | 100,500 |
| Nov 5, 2024 | 355.00 | 355.00 | 341.00 | 347.00 | 337.71 | 126,700 |
| Nov 1, 2024 | 354.00 | 357.00 | 348.00 | 351.00 | 341.60 | 143,500 |
| Oct 31, 2024 | 360.00 | 363.00 | 358.00 | 362.00 | 352.31 | 196,700 |
| Oct 30, 2024 | 362.00 | 363.00 | 357.00 | 360.00 | 350.36 | 63,300 |
| Oct 29, 2024 | 360.00 | 362.00 | 355.00 | 362.00 | 352.31 | 65,600 |
| Oct 28, 2024 | 346.00 | 362.00 | 345.00 | 362.00 | 352.31 | 110,700 |
| Oct 25, 2024 | 347.00 | 349.00 | 337.00 | 348.00 | 338.68 | 169,400 |
| Oct 24, 2024 | 344.00 | 353.00 | 329.00 | 345.00 | 335.76 | 615,900 |
| Oct 23, 2024 | 371.00 | 373.00 | 359.00 | 360.00 | 350.36 | 210,000 |
| Oct 22, 2024 | 398.00 | 398.00 | 371.00 | 377.00 | 366.91 | 206,200 |
| Oct 21, 2024 | 400.00 | 402.00 | 395.00 | 399.00 | 388.32 | 36,700 |
| Oct 18, 2024 | 401.00 | 402.00 | 394.00 | 399.00 | 388.32 | 51,300 |
| Oct 17, 2024 | 400.00 | 400.00 | 395.00 | 398.00 | 387.35 | 217,200 |
| Oct 16, 2024 | 395.00 | 403.00 | 394.00 | 400.00 | 389.29 | 54,700 |
| Oct 15, 2024 | 400.00 | 402.00 | 394.00 | 400.00 | 389.29 | 45,800 |
| Oct 11, 2024 | 403.00 | 405.00 | 396.00 | 396.00 | 385.40 | 74,100 |
| Oct 10, 2024 | 405.00 | 406.00 | 403.00 | 404.00 | 393.19 | 13,000 |
| Oct 9, 2024 | 408.00 | 409.00 | 400.00 | 406.00 | 395.13 | 55,000 |
| Oct 8, 2024 | 407.00 | 409.00 | 401.00 | 408.00 | 397.08 | 60,700 |
| Oct 7, 2024 | 410.00 | 413.00 | 406.00 | 406.00 | 395.13 | 53,900 |
| Oct 4, 2024 | 411.00 | 414.00 | 400.00 | 409.00 | 398.05 | 148,300 |
| Oct 3, 2024 | 418.00 | 420.00 | 410.00 | 410.00 | 399.02 | 90,900 |
| Oct 2, 2024 | 424.00 | 425.00 | 413.00 | 414.00 | 402.92 | 93,900 |
| Oct 1, 2024 | 426.00 | 427.00 | 421.00 | 427.00 | 415.57 | 52,800 |
| Sep 30, 2024 | 420.00 | 427.00 | 417.00 | 426.00 | 414.60 | 67,400 |
| Sep 27, 2024 | 431.00 | 438.00 | 431.00 | 435.00 | 423.36 | 35,900 |
| Sep 26, 2024 | 434.00 | 436.00 | 428.00 | 431.00 | 419.46 | 30,600 |
| Sep 25, 2024 | 434.00 | 436.00 | 430.00 | 436.00 | 424.33 | 21,200 |
| Sep 24, 2024 | 439.00 | 439.00 | 430.00 | 432.00 | 420.44 | 44,800 |
| Sep 20, 2024 | 434.00 | 438.00 | 431.00 | 433.00 | 421.41 | 52,600 |
| Sep 19, 2024 | 425.00 | 437.00 | 425.00 | 432.00 | 420.44 | 63,400 |
| Sep 18, 2024 | 424.00 | 426.00 | 420.00 | 423.00 | 411.68 | 28,900 |
| Sep 17, 2024 | 419.00 | 429.00 | 414.00 | 421.00 | 409.73 | 80,500 |
| Sep 13, 2024 | 420.00 | 423.00 | 416.00 | 419.00 | 407.78 | 37,400 |
| Sep 12, 2024 | 416.00 | 425.00 | 415.00 | 423.00 | 411.68 | 55,700 |
| Sep 11, 2024 | 423.00 | 425.00 | 406.00 | 409.00 | 398.05 | 68,200 |
| Sep 10, 2024 | 423.00 | 428.00 | 419.00 | 428.00 | 416.54 | 35,100 |
| Sep 9, 2024 | 412.00 | 424.00 | 410.00 | 421.00 | 409.73 | 115,200 |
| Sep 6, 2024 | 437.00 | 437.00 | 423.00 | 428.00 | 416.54 | 88,000 |
| Sep 5, 2024 | 427.00 | 441.00 | 425.00 | 437.00 | 425.30 | 41,500 |
| Sep 4, 2024 | 433.00 | 440.00 | 430.00 | 435.00 | 423.36 | 205,500 |
| Sep 3, 2024 | 447.00 | 454.00 | 447.00 | 449.00 | 436.98 | 138,700 |
| Sep 2, 2024 | 450.00 | 453.00 | 439.00 | 449.00 | 436.98 | 150,900 |
| Aug 30, 2024 | 427.00 | 440.00 | 427.00 | 436.00 | 424.33 | 99,600 |
| Aug 29, 2024 | 420.00 | 427.00 | 420.00 | 427.00 | 415.57 | 52,300 |
| Aug 28, 2024 | 425.00 | 425.00 | 419.00 | 420.00 | 408.76 | 46,700 |
| Aug 27, 2024 | 416.00 | 426.00 | 416.00 | 426.00 | 414.60 | 63,000 |
| Aug 26, 2024 | 423.00 | 423.00 | 415.00 | 417.00 | 405.84 | 62,800 |
| Aug 23, 2024 | 425.00 | 427.00 | 422.00 | 425.00 | 413.62 | 40,900 |
| Aug 22, 2024 | 424.00 | 425.00 | 418.00 | 422.00 | 410.70 | 69,400 |
| Aug 21, 2024 | 417.00 | 427.00 | 415.00 | 422.00 | 410.70 | 112,300 |
| Aug 20, 2024 | 408.00 | 423.00 | 408.00 | 422.00 | 410.70 | 126,700 |
| Aug 19, 2024 | 409.00 | 418.00 | 404.00 | 405.00 | 394.16 | 85,200 |
| Aug 16, 2024 | 390.00 | 412.00 | 389.00 | 409.00 | 398.05 | 145,400 |
| Aug 15, 2024 | 388.00 | 392.00 | 386.00 | 387.00 | 376.64 | 37,800 |
| Aug 14, 2024 | 392.00 | 392.00 | 383.00 | 385.00 | 374.69 | 65,400 |
| Aug 13, 2024 | 386.00 | 398.00 | 386.00 | 388.00 | 377.61 | 145,400 |
| Aug 9, 2024 | 386.00 | 399.00 | 375.00 | 385.00 | 374.69 | 234,500 |
| Aug 8, 2024 | 368.00 | 381.00 | 367.00 | 371.00 | 361.07 | 93,100 |
| Aug 7, 2024 | 355.00 | 385.00 | 355.00 | 372.00 | 362.04 | 215,300 |
| Aug 6, 2024 | 363.00 | 369.00 | 348.00 | 368.00 | 358.15 | 263,200 |
| Aug 5, 2024 | 363.00 | 378.00 | 315.00 | 331.00 | 322.14 | 505,200 |
| Aug 2, 2024 | 406.00 | 413.00 | 395.00 | 395.00 | 384.43 | 356,000 |
| Aug 1, 2024 | 446.00 | 447.00 | 402.00 | 426.00 | 414.60 | 622,700 |
| Jul 31, 2024 | 453.00 | 460.00 | 445.00 | 453.00 | 440.87 | 203,800 |
| Jul 30, 2024 | 457.00 | 470.00 | 436.00 | 453.00 | 440.87 | 1,203,700 |
| Jul 29, 2024 | 386.00 | 465.00 | 386.00 | 465.00 | 452.55 | 92,900 |
| Jul 26, 2024 | 386.00 | 390.00 | 383.00 | 385.00 | 374.69 | 53,700 |
| Jul 25, 2024 | 390.00 | 390.00 | 383.00 | 385.00 | 374.69 | 95,300 |
| Jul 24, 2024 | 404.00 | 407.00 | 395.00 | 395.00 | 384.43 | 90,500 |
| Jul 23, 2024 | 405.00 | 410.00 | 404.00 | 406.00 | 395.13 | 34,000 |
| Jul 22, 2024 | 409.00 | 410.00 | 403.00 | 404.00 | 393.19 | 52,600 |
| Jul 19, 2024 | 411.00 | 413.00 | 405.00 | 409.00 | 398.05 | 64,600 |
| Jul 18, 2024 | 410.00 | 416.00 | 406.00 | 413.00 | 401.94 | 58,300 |
| Jul 17, 2024 | 417.00 | 419.00 | 410.00 | 412.00 | 400.97 | 79,300 |
| Jul 16, 2024 | 422.00 | 422.00 | 414.00 | 416.00 | 404.86 | 71,300 |
| Jul 12, 2024 | 412.00 | 421.00 | 412.00 | 421.00 | 409.73 | 61,900 |
| Jul 11, 2024 | 410.00 | 419.00 | 410.00 | 419.00 | 407.78 | 61,600 |
| Jul 10, 2024 | 412.00 | 412.00 | 406.00 | 411.00 | 400.00 | 26,200 |
| Jul 9, 2024 | 411.00 | 411.00 | 404.00 | 411.00 | 400.00 | 79,400 |
| Jul 8, 2024 | 415.00 | 415.00 | 408.00 | 413.00 | 401.94 | 65,000 |
| Jul 5, 2024 | 420.00 | 422.00 | 410.00 | 412.00 | 400.97 | 93,200 |
| Jul 4, 2024 | 422.00 | 427.00 | 417.00 | 417.00 | 405.84 | 217,300 |
| Jul 3, 2024 | 420.00 | 422.00 | 416.00 | 420.00 | 408.76 | 89,000 |
| Jul 2, 2024 | 426.00 | 426.00 | 414.00 | 418.00 | 406.81 | 89,000 |
| Jul 1, 2024 | 417.00 | 427.00 | 417.00 | 421.00 | 409.73 | 165,000 |
| Jun 28, 2024 | 425.00 | 430.00 | 414.00 | 414.00 | 402.92 | 129,300 |
| Jun 27, 2024 | 422.00 | 425.00 | 419.00 | 419.00 | 407.78 | 135,600 |
| Jun 26, 2024 | 403.00 | 421.00 | 403.00 | 419.00 | 407.78 | 186,100 |
| Jun 25, 2024 | 408.00 | 412.00 | 403.00 | 405.00 | 394.16 | 88,700 |
| Jun 24, 2024 | 398.00 | 414.00 | 395.00 | 409.00 | 398.05 | 442,300 |
| Jun 21, 2024 | 376.00 | 385.00 | 376.00 | 382.00 | 371.77 | 55,500 |
| Jun 20, 2024 | 378.00 | 379.00 | 375.00 | 375.00 | 364.96 | 13,000 |
| Jun 19, 2024 | 373.00 | 379.00 | 373.00 | 379.00 | 368.85 | 45,700 |
| Jun 18, 2024 | 371.00 | 376.00 | 370.00 | 371.00 | 361.07 | 56,400 |
| Jun 17, 2024 | 370.00 | 372.00 | 362.00 | 371.00 | 361.07 | 62,000 |
| Jun 14, 2024 | 368.00 | 372.00 | 367.00 | 367.00 | 357.18 | 60,600 |
| Jun 13, 2024 | 374.00 | 376.00 | 370.00 | 370.00 | 360.10 | 54,800 |
| Jun 12, 2024 | 375.00 | 377.00 | 373.00 | 374.00 | 363.99 | 37,700 |
| Jun 11, 2024 | 387.00 | 387.00 | 374.00 | 374.00 | 363.99 | 60,800 |
| Jun 10, 2024 | 384.00 | 388.00 | 382.00 | 383.00 | 372.75 | 44,800 |
| Jun 7, 2024 | 386.00 | 389.00 | 380.00 | 384.00 | 373.72 | 104,200 |
| Jun 6, 2024 | 376.00 | 395.00 | 372.00 | 388.00 | 377.61 | 247,500 |
| Jun 5, 2024 | 375.00 | 375.00 | 370.00 | 371.00 | 361.07 | 80,900 |
| Jun 4, 2024 | 369.00 | 383.00 | 369.00 | 378.00 | 367.88 | 171,300 |
| Jun 3, 2024 | 364.00 | 376.00 | 363.00 | 375.00 | 364.96 | 200,400 |