Tokyo - Delayed Quote JPY
Nippon Crucible Co., Ltd. (5355.T)
595.00
-3.00
(-0.50%)
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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 598.00 | 598.00 | 593.00 | 595.00 | 595.00 | 8,300 |
| May 22, 2025 | 597.00 | 599.00 | 597.00 | 598.00 | 598.00 | 1,400 |
| May 21, 2025 | 598.00 | 599.00 | 597.00 | 598.00 | 598.00 | 1,900 |
| May 20, 2025 | 598.00 | 599.00 | 597.00 | 598.00 | 598.00 | 1,300 |
| May 19, 2025 | 599.00 | 599.00 | 596.00 | 598.00 | 598.00 | 6,300 |
| May 16, 2025 | 598.00 | 599.00 | 598.00 | 599.00 | 599.00 | 500 |
| May 15, 2025 | 598.00 | 599.00 | 598.00 | 598.00 | 598.00 | 400 |
| May 14, 2025 | 599.00 | 599.00 | 598.00 | 598.00 | 598.00 | 700 |
| May 13, 2025 | 598.00 | 598.00 | 596.00 | 598.00 | 598.00 | 3,400 |
| May 12, 2025 | 599.00 | 599.00 | 597.00 | 598.00 | 598.00 | 1,800 |
| May 9, 2025 | 600.00 | 600.00 | 597.00 | 599.00 | 599.00 | 1,400 |
| May 8, 2025 | 600.00 | 602.00 | 592.00 | 599.00 | 599.00 | 24,200 |
| May 7, 2025 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | 2,000 |
| May 2, 2025 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | 1,500 |
| May 1, 2025 | 600.00 | 601.00 | 598.00 | 601.00 | 601.00 | 1,700 |
| Apr 30, 2025 | 603.00 | 603.00 | 594.00 | 599.00 | 599.00 | 5,900 |
| Apr 28, 2025 | 600.00 | 600.00 | 599.00 | 600.00 | 600.00 | 1,500 |
| Apr 25, 2025 | 599.00 | 600.00 | 598.00 | 600.00 | 600.00 | 600 |
| Apr 24, 2025 | 598.00 | 600.00 | 598.00 | 599.00 | 599.00 | 4,700 |
| Apr 23, 2025 | 599.00 | 600.00 | 593.00 | 598.00 | 598.00 | 6,300 |
| Apr 22, 2025 | 599.00 | 601.00 | 598.00 | 600.00 | 600.00 | 600 |
| Apr 21, 2025 | 599.00 | 605.00 | 599.00 | 601.00 | 601.00 | 5,600 |
| Apr 18, 2025 | 589.00 | 602.00 | 589.00 | 599.00 | 599.00 | 13,000 |
| Apr 17, 2025 | 599.00 | 600.00 | 598.00 | 599.00 | 599.00 | 1,200 |
| Apr 16, 2025 | 599.00 | 600.00 | 598.00 | 599.00 | 599.00 | 2,700 |
| Apr 15, 2025 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | 1,600 |
| Apr 14, 2025 | 601.00 | 601.00 | 599.00 | 601.00 | 601.00 | 800 |
| Apr 11, 2025 | 601.00 | 601.00 | 598.00 | 601.00 | 601.00 | 2,200 |
| Apr 10, 2025 | 605.00 | 605.00 | 600.00 | 601.00 | 601.00 | 1,500 |
| Apr 9, 2025 | 591.00 | 595.00 | 591.00 | 595.00 | 595.00 | 1,600 |
| Apr 8, 2025 | 587.00 | 595.00 | 587.00 | 595.00 | 595.00 | 13,300 |
| Apr 7, 2025 | 586.00 | 589.00 | 576.00 | 586.00 | 586.00 | 24,800 |
| Apr 4, 2025 | 595.00 | 599.00 | 590.00 | 593.00 | 593.00 | 10,800 |
| Apr 3, 2025 | 598.00 | 599.00 | 594.00 | 598.00 | 598.00 | 4,400 |
| Apr 2, 2025 | 603.00 | 603.00 | 598.00 | 600.00 | 600.00 | 5,400 |
| Apr 1, 2025 | 603.00 | 607.00 | 603.00 | 607.00 | 607.00 | 1,800 |
| Mar 31, 2025 | 608.00 | 608.00 | 601.00 | 604.00 | 604.00 | 7,900 |
| Mar 28, 2025 | 17 Dividend | |||||
| Mar 28, 2025 | 600.00 | 629.00 | 600.00 | 610.00 | 610.00 | 5,500 |
| Mar 27, 2025 | 616.00 | 620.00 | 611.00 | 617.00 | 600.00 | 6,000 |
| Mar 26, 2025 | 617.00 | 617.00 | 614.00 | 616.00 | 599.03 | 3,400 |
| Mar 25, 2025 | 612.00 | 616.00 | 609.00 | 614.00 | 597.08 | 6,200 |
| Mar 24, 2025 | 620.00 | 624.00 | 609.00 | 613.00 | 596.11 | 14,900 |
| Mar 21, 2025 | 613.00 | 614.00 | 609.00 | 614.00 | 597.08 | 4,100 |
| Mar 19, 2025 | 611.00 | 612.00 | 608.00 | 612.00 | 595.14 | 2,600 |
| Mar 18, 2025 | 608.00 | 609.00 | 605.00 | 609.00 | 592.22 | 2,700 |
| Mar 17, 2025 | 602.00 | 607.00 | 600.00 | 607.00 | 590.28 | 9,500 |
| Mar 14, 2025 | 602.00 | 605.00 | 599.00 | 602.00 | 585.41 | 13,900 |
| Mar 13, 2025 | 603.00 | 603.00 | 599.00 | 602.00 | 585.41 | 101,600 |
| Mar 12, 2025 | 601.00 | 602.00 | 599.00 | 602.00 | 585.41 | 9,700 |
| Mar 11, 2025 | 600.00 | 601.00 | 599.00 | 601.00 | 584.44 | 1,400 |
| Mar 10, 2025 | 601.00 | 601.00 | 599.00 | 601.00 | 584.44 | 14,200 |
| Mar 7, 2025 | 601.00 | 601.00 | 599.00 | 601.00 | 584.44 | 5,300 |
| Mar 6, 2025 | 602.00 | 602.00 | 599.00 | 601.00 | 584.44 | 6,600 |
| Mar 5, 2025 | 601.00 | 601.00 | 599.00 | 601.00 | 584.44 | 4,200 |
| Mar 4, 2025 | 601.00 | 601.00 | 599.00 | 600.00 | 583.47 | 2,100 |
| Mar 3, 2025 | 603.00 | 603.00 | 599.00 | 601.00 | 584.44 | 3,900 |
| Feb 28, 2025 | 601.00 | 601.00 | 598.00 | 601.00 | 584.44 | 8,900 |
| Feb 27, 2025 | 601.00 | 601.00 | 599.00 | 601.00 | 584.44 | 7,100 |
| Feb 26, 2025 | 601.00 | 601.00 | 598.00 | 601.00 | 584.44 | 4,300 |
| Feb 25, 2025 | 601.00 | 601.00 | 599.00 | 601.00 | 584.44 | 3,300 |
| Feb 21, 2025 | 601.00 | 603.00 | 598.00 | 603.00 | 586.39 | 4,800 |
| Feb 20, 2025 | 600.00 | 601.00 | 598.00 | 601.00 | 584.44 | 8,900 |
| Feb 19, 2025 | 601.00 | 602.00 | 600.00 | 602.00 | 585.41 | 1,200 |
| Feb 18, 2025 | 602.00 | 602.00 | 599.00 | 600.00 | 583.47 | 1,300 |
| Feb 17, 2025 | 601.00 | 601.00 | 598.00 | 601.00 | 584.44 | 9,600 |
| Feb 14, 2025 | 601.00 | 602.00 | 600.00 | 601.00 | 584.44 | 1,200 |
| Feb 13, 2025 | 602.00 | 602.00 | 600.00 | 601.00 | 584.44 | 3,300 |
| Feb 12, 2025 | 603.00 | 603.00 | 599.00 | 601.00 | 584.44 | 3,700 |
| Feb 10, 2025 | 603.00 | 603.00 | 600.00 | 603.00 | 586.39 | 2,200 |
| Feb 7, 2025 | 601.00 | 604.00 | 597.00 | 602.00 | 585.41 | 7,700 |
| Feb 6, 2025 | 601.00 | 610.00 | 597.00 | 603.00 | 586.39 | 23,200 |
| Feb 5, 2025 | 601.00 | 601.00 | 598.00 | 601.00 | 584.44 | 4,200 |
| Feb 4, 2025 | 601.00 | 602.00 | 600.00 | 601.00 | 584.44 | 1,300 |
| Feb 3, 2025 | 602.00 | 602.00 | 598.00 | 601.00 | 584.44 | 3,400 |
| Jan 31, 2025 | 601.00 | 602.00 | 600.00 | 602.00 | 585.41 | 3,000 |
| Jan 30, 2025 | 601.00 | 602.00 | 599.00 | 601.00 | 584.44 | 3,800 |
| Jan 29, 2025 | 602.00 | 602.00 | 600.00 | 601.00 | 584.44 | 1,300 |
| Jan 28, 2025 | 603.00 | 603.00 | 600.00 | 601.00 | 584.44 | 2,400 |
| Jan 27, 2025 | 601.00 | 603.00 | 600.00 | 601.00 | 584.44 | 8,500 |
| Jan 24, 2025 | 601.00 | 603.00 | 601.00 | 603.00 | 586.39 | 1,400 |
| Jan 23, 2025 | 600.00 | 601.00 | 600.00 | 601.00 | 584.44 | 400 |
| Jan 22, 2025 | 600.00 | 602.00 | 599.00 | 599.00 | 582.50 | 2,100 |
| Jan 21, 2025 | 600.00 | 600.00 | 598.00 | 600.00 | 583.47 | 700 |
| Jan 20, 2025 | 604.00 | 604.00 | 595.00 | 600.00 | 583.47 | 7,700 |
| Jan 17, 2025 | 600.00 | 603.00 | 600.00 | 603.00 | 586.39 | 1,000 |
| Jan 16, 2025 | 602.00 | 602.00 | 600.00 | 602.00 | 585.41 | 800 |
| Jan 15, 2025 | 602.00 | 603.00 | 600.00 | 602.00 | 585.41 | 1,600 |
| Jan 14, 2025 | 602.00 | 602.00 | 600.00 | 602.00 | 585.41 | 1,600 |
| Jan 10, 2025 | 601.00 | 602.00 | 599.00 | 602.00 | 585.41 | 600 |
| Jan 9, 2025 | 600.00 | 602.00 | 597.00 | 600.00 | 583.47 | 4,600 |
| Jan 8, 2025 | 601.00 | 603.00 | 600.00 | 601.00 | 584.44 | 800 |
| Jan 7, 2025 | 607.00 | 607.00 | 600.00 | 602.00 | 585.41 | 12,600 |
| Jan 6, 2025 | 613.00 | 613.00 | 600.00 | 607.00 | 590.28 | 11,600 |
| Dec 30, 2024 | 602.00 | 603.00 | 600.00 | 603.00 | 586.39 | 2,100 |
| Dec 27, 2024 | 599.00 | 602.00 | 598.00 | 602.00 | 585.41 | 1,600 |
| Dec 26, 2024 | 598.00 | 599.00 | 595.00 | 598.00 | 581.52 | 6,400 |
| Dec 25, 2024 | 599.00 | 599.00 | 594.00 | 598.00 | 581.52 | 8,200 |
| Dec 24, 2024 | 600.00 | 600.00 | 595.00 | 599.00 | 582.50 | 5,100 |
| Dec 23, 2024 | 600.00 | 600.00 | 598.00 | 600.00 | 583.47 | 3,100 |
| Dec 20, 2024 | 599.00 | 601.00 | 597.00 | 599.00 | 582.50 | 1,400 |
| Dec 19, 2024 | 598.00 | 599.00 | 594.00 | 599.00 | 582.50 | 7,200 |
| Dec 18, 2024 | 599.00 | 600.00 | 594.00 | 598.00 | 581.52 | 10,000 |
| Dec 17, 2024 | 597.00 | 600.00 | 597.00 | 600.00 | 583.47 | 10,600 |
| Dec 16, 2024 | 605.00 | 605.00 | 594.00 | 599.00 | 582.50 | 9,600 |
| Dec 13, 2024 | 606.00 | 607.00 | 600.00 | 605.00 | 588.33 | 6,700 |
| Dec 12, 2024 | 604.00 | 608.00 | 603.00 | 607.00 | 590.28 | 1,600 |
| Dec 11, 2024 | 602.00 | 604.00 | 601.00 | 603.00 | 586.39 | 1,000 |
| Dec 10, 2024 | 600.00 | 602.00 | 600.00 | 602.00 | 585.41 | 400 |
| Dec 9, 2024 | 604.00 | 604.00 | 598.00 | 601.00 | 584.44 | 3,200 |
| Dec 6, 2024 | 599.00 | 603.00 | 599.00 | 600.00 | 583.47 | 3,400 |
| Dec 5, 2024 | 599.00 | 601.00 | 598.00 | 601.00 | 584.44 | 2,100 |
| Dec 4, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 582.50 | 700 |
| Dec 3, 2024 | 597.00 | 602.00 | 597.00 | 599.00 | 582.50 | 3,700 |
| Dec 2, 2024 | 600.00 | 600.00 | 597.00 | 597.00 | 580.55 | 2,500 |
| Nov 29, 2024 | 600.00 | 600.00 | 597.00 | 598.00 | 581.52 | 4,900 |
| Nov 28, 2024 | 596.00 | 599.00 | 596.00 | 599.00 | 582.50 | 3,100 |
| Nov 27, 2024 | 598.00 | 598.00 | 597.00 | 598.00 | 581.52 | 600 |
| Nov 26, 2024 | 599.00 | 599.00 | 597.00 | 597.00 | 580.55 | 1,300 |
| Nov 25, 2024 | 598.00 | 599.00 | 597.00 | 598.00 | 581.52 | 1,100 |
| Nov 22, 2024 | 598.00 | 599.00 | 596.00 | 598.00 | 581.52 | 4,000 |
| Nov 21, 2024 | 596.00 | 599.00 | 596.00 | 598.00 | 581.52 | 2,800 |
| Nov 20, 2024 | 599.00 | 599.00 | 596.00 | 599.00 | 582.50 | 700 |
| Nov 19, 2024 | 599.00 | 600.00 | 596.00 | 599.00 | 582.50 | 1,300 |
| Nov 18, 2024 | 599.00 | 599.00 | 597.00 | 599.00 | 582.50 | 800 |
| Nov 15, 2024 | 598.00 | 601.00 | 593.00 | 599.00 | 582.50 | 4,900 |
| Nov 14, 2024 | 597.00 | 601.00 | 597.00 | 598.00 | 581.52 | 23,300 |
| Nov 13, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 585.41 | - |
| Nov 12, 2024 | 597.00 | 602.00 | 596.00 | 602.00 | 585.41 | 3,000 |
| Nov 11, 2024 | 598.00 | 601.00 | 598.00 | 598.00 | 581.52 | 1,900 |
| Nov 8, 2024 | 593.00 | 597.00 | 593.00 | 597.00 | 580.55 | 4,900 |
| Nov 7, 2024 | 601.00 | 623.00 | 585.00 | 592.00 | 575.69 | 41,300 |
| Nov 6, 2024 | 601.00 | 602.00 | 595.00 | 600.00 | 583.47 | 19,400 |
| Nov 5, 2024 | 597.00 | 601.00 | 595.00 | 601.00 | 584.44 | 16,900 |
| Nov 1, 2024 | 600.00 | 601.00 | 594.00 | 601.00 | 584.44 | 15,700 |
| Oct 31, 2024 | 599.00 | 599.00 | 596.00 | 599.00 | 582.50 | 4,100 |
| Oct 30, 2024 | 599.00 | 601.00 | 598.00 | 599.00 | 582.50 | 7,100 |
| Oct 29, 2024 | 599.00 | 599.00 | 598.00 | 599.00 | 582.50 | 800 |
| Oct 28, 2024 | 599.00 | 599.00 | 597.00 | 599.00 | 582.50 | 1,600 |
| Oct 25, 2024 | 598.00 | 599.00 | 595.00 | 599.00 | 582.50 | 5,900 |
| Oct 24, 2024 | 598.00 | 599.00 | 595.00 | 598.00 | 581.52 | 3,600 |
| Oct 23, 2024 | 599.00 | 599.00 | 595.00 | 599.00 | 582.50 | 8,200 |
| Oct 22, 2024 | 599.00 | 599.00 | 594.00 | 599.00 | 582.50 | 6,000 |
| Oct 21, 2024 | 599.00 | 599.00 | 595.00 | 599.00 | 582.50 | 4,700 |
| Oct 18, 2024 | 597.00 | 600.00 | 596.00 | 600.00 | 583.47 | 2,700 |
| Oct 17, 2024 | 597.00 | 599.00 | 597.00 | 598.00 | 581.52 | 800 |
| Oct 16, 2024 | 597.00 | 599.00 | 596.00 | 597.00 | 580.55 | 2,100 |
| Oct 15, 2024 | 598.00 | 605.00 | 594.00 | 597.00 | 580.55 | 8,000 |
| Oct 11, 2024 | 598.00 | 599.00 | 595.00 | 596.00 | 579.58 | 4,300 |
| Oct 10, 2024 | 597.00 | 597.00 | 591.00 | 597.00 | 580.55 | 7,000 |
| Oct 9, 2024 | 597.00 | 597.00 | 590.00 | 597.00 | 580.55 | 10,100 |
| Oct 8, 2024 | 597.00 | 597.00 | 590.00 | 597.00 | 580.55 | 12,300 |
| Oct 7, 2024 | 599.00 | 600.00 | 592.00 | 597.00 | 580.55 | 9,800 |
| Oct 4, 2024 | 598.00 | 599.00 | 591.00 | 597.00 | 580.55 | 9,800 |
| Oct 3, 2024 | 596.00 | 598.00 | 595.00 | 597.00 | 580.55 | 2,200 |
| Oct 2, 2024 | 596.00 | 596.00 | 595.00 | 596.00 | 579.58 | 700 |
| Oct 1, 2024 | 595.00 | 598.00 | 595.00 | 598.00 | 581.52 | 1,700 |
| Sep 30, 2024 | 592.00 | 596.00 | 590.00 | 595.00 | 578.61 | 2,500 |
| Sep 27, 2024 | 595.00 | 599.00 | 595.00 | 599.00 | 582.50 | 5,400 |
| Sep 26, 2024 | 598.00 | 599.00 | 594.00 | 594.00 | 577.63 | 4,500 |
| Sep 25, 2024 | 599.00 | 599.00 | 595.00 | 598.00 | 581.52 | 3,500 |
| Sep 24, 2024 | 600.00 | 600.00 | 595.00 | 599.00 | 582.50 | 2,400 |
| Sep 20, 2024 | 599.00 | 599.00 | 595.00 | 597.00 | 580.55 | 5,000 |
| Sep 19, 2024 | 600.00 | 601.00 | 590.00 | 597.00 | 580.55 | 12,000 |
| Sep 18, 2024 | 596.00 | 601.00 | 594.00 | 600.00 | 583.47 | 13,900 |
| Sep 17, 2024 | 597.00 | 598.00 | 595.00 | 597.00 | 580.55 | 10,000 |
| Sep 13, 2024 | 613.00 | 615.00 | 594.00 | 595.00 | 578.61 | 37,000 |
| Sep 12, 2024 | 614.00 | 615.00 | 610.00 | 614.00 | 597.08 | 3,200 |
| Sep 11, 2024 | 615.00 | 615.00 | 611.00 | 611.00 | 594.17 | 1,000 |
| Sep 10, 2024 | 612.00 | 615.00 | 612.00 | 614.00 | 597.08 | 700 |
| Sep 9, 2024 | 610.00 | 616.00 | 610.00 | 615.00 | 598.06 | 1,200 |
| Sep 6, 2024 | 616.00 | 616.00 | 612.00 | 614.00 | 597.08 | 1,500 |
| Sep 5, 2024 | 615.00 | 615.00 | 612.00 | 614.00 | 597.08 | 600 |
| Sep 4, 2024 | 611.00 | 615.00 | 609.00 | 615.00 | 598.06 | 4,100 |
| Sep 3, 2024 | 615.00 | 615.00 | 610.00 | 614.00 | 597.08 | 4,100 |
| Sep 2, 2024 | 614.00 | 617.00 | 612.00 | 615.00 | 598.06 | 2,700 |
| Aug 30, 2024 | 617.00 | 617.00 | 614.00 | 614.00 | 597.08 | 2,500 |
| Aug 29, 2024 | 613.00 | 616.00 | 611.00 | 616.00 | 599.03 | 3,700 |
| Aug 28, 2024 | 618.00 | 618.00 | 613.00 | 615.00 | 598.06 | 5,300 |
| Aug 27, 2024 | 618.00 | 618.00 | 614.00 | 616.00 | 599.03 | 1,200 |
| Aug 26, 2024 | 611.00 | 616.00 | 610.00 | 616.00 | 599.03 | 7,200 |
| Aug 23, 2024 | 612.00 | 616.00 | 610.00 | 614.00 | 597.08 | 3,200 |
| Aug 22, 2024 | 611.00 | 616.00 | 611.00 | 615.00 | 598.06 | 1,600 |
| Aug 21, 2024 | 614.00 | 617.00 | 609.00 | 614.00 | 597.08 | 4,000 |
| Aug 20, 2024 | 615.00 | 618.00 | 610.00 | 613.00 | 596.11 | 3,300 |
| Aug 19, 2024 | 621.00 | 621.00 | 610.00 | 616.00 | 599.03 | 2,800 |
| Aug 16, 2024 | 612.00 | 616.00 | 612.00 | 614.00 | 597.08 | 4,900 |
| Aug 15, 2024 | 614.00 | 616.00 | 609.00 | 612.00 | 595.14 | 2,300 |
| Aug 14, 2024 | 619.00 | 619.00 | 612.00 | 617.00 | 600.00 | 1,100 |
| Aug 13, 2024 | 617.00 | 618.00 | 598.00 | 618.00 | 600.97 | 6,300 |
| Aug 9, 2024 | 620.00 | 620.00 | 610.00 | 617.00 | 600.00 | 4,000 |
| Aug 8, 2024 | 604.00 | 646.00 | 591.00 | 610.00 | 593.19 | 16,200 |
| Aug 7, 2024 | 591.00 | 609.00 | 585.00 | 606.00 | 589.30 | 7,500 |
| Aug 6, 2024 | 579.00 | 592.00 | 579.00 | 591.00 | 574.72 | 7,500 |
| Aug 5, 2024 | 616.00 | 619.00 | 569.00 | 569.00 | 553.32 | 22,900 |
| Aug 2, 2024 | 618.00 | 634.00 | 618.00 | 623.00 | 605.83 | 5,600 |
| Aug 1, 2024 | 627.00 | 633.00 | 622.00 | 625.00 | 607.78 | 4,000 |
| Jul 31, 2024 | 628.00 | 628.00 | 621.00 | 627.00 | 609.72 | 2,900 |
| Jul 30, 2024 | 615.00 | 627.00 | 615.00 | 627.00 | 609.72 | 5,400 |
| Jul 29, 2024 | 619.00 | 622.00 | 616.00 | 621.00 | 603.89 | 2,600 |
| Jul 26, 2024 | 619.00 | 624.00 | 615.00 | 620.00 | 602.92 | 7,100 |
| Jul 25, 2024 | 616.00 | 619.00 | 616.00 | 619.00 | 601.94 | 2,300 |
| Jul 24, 2024 | 620.00 | 623.00 | 620.00 | 623.00 | 605.83 | 600 |
| Jul 23, 2024 | 624.00 | 624.00 | 620.00 | 620.00 | 602.92 | 900 |
| Jul 22, 2024 | 625.00 | 625.00 | 618.00 | 624.00 | 606.81 | 2,700 |
| Jul 19, 2024 | 624.00 | 625.00 | 620.00 | 623.00 | 605.83 | 2,300 |
| Jul 18, 2024 | 620.00 | 626.00 | 615.00 | 622.00 | 604.86 | 6,700 |
| Jul 17, 2024 | 629.00 | 630.00 | 618.00 | 621.00 | 603.89 | 14,800 |
| Jul 16, 2024 | 636.00 | 639.00 | 636.00 | 639.00 | 621.39 | 1,300 |
| Jul 12, 2024 | 641.00 | 641.00 | 634.00 | 638.00 | 620.42 | 1,600 |
| Jul 11, 2024 | 644.00 | 645.00 | 625.00 | 642.00 | 624.31 | 13,700 |
| Jul 10, 2024 | 634.00 | 642.00 | 634.00 | 642.00 | 624.31 | 1,900 |
| Jul 9, 2024 | 636.00 | 639.00 | 632.00 | 639.00 | 621.39 | 1,500 |
| Jul 8, 2024 | 637.00 | 637.00 | 630.00 | 632.00 | 614.59 | 7,500 |
| Jul 5, 2024 | 623.00 | 633.00 | 623.00 | 632.00 | 614.59 | 3,100 |
| Jul 4, 2024 | 627.00 | 627.00 | 620.00 | 627.00 | 609.72 | 4,100 |
| Jul 3, 2024 | 623.00 | 631.00 | 620.00 | 625.00 | 607.78 | 4,800 |
| Jul 2, 2024 | 618.00 | 623.00 | 616.00 | 620.00 | 602.92 | 1,500 |
| Jul 1, 2024 | 616.00 | 619.00 | 610.00 | 618.00 | 600.97 | 6,000 |
| Jun 28, 2024 | 618.00 | 619.00 | 607.00 | 618.00 | 600.97 | 10,500 |
| Jun 27, 2024 | 615.00 | 620.00 | 606.00 | 616.00 | 599.03 | 10,500 |
| Jun 26, 2024 | 614.00 | 615.00 | 608.00 | 614.00 | 597.08 | 6,900 |
| Jun 25, 2024 | 616.00 | 616.00 | 615.00 | 616.00 | 599.03 | 1,300 |
| Jun 24, 2024 | 620.00 | 622.00 | 610.00 | 616.00 | 599.03 | 6,700 |
| Jun 21, 2024 | 614.00 | 618.00 | 610.00 | 616.00 | 599.03 | 5,100 |
| Jun 20, 2024 | 615.00 | 618.00 | 614.00 | 615.00 | 598.06 | 1,400 |
| Jun 19, 2024 | 617.00 | 620.00 | 611.00 | 617.00 | 600.00 | 5,200 |
| Jun 18, 2024 | 615.00 | 620.00 | 615.00 | 618.00 | 600.97 | 900 |
| Jun 17, 2024 | 622.00 | 622.00 | 612.00 | 615.00 | 598.06 | 5,100 |
| Jun 14, 2024 | 613.00 | 620.00 | 613.00 | 618.00 | 600.97 | 4,400 |
| Jun 13, 2024 | 614.00 | 617.00 | 614.00 | 615.00 | 598.06 | 700 |
| Jun 12, 2024 | 612.00 | 616.00 | 612.00 | 614.00 | 597.08 | 3,400 |
| Jun 11, 2024 | 617.00 | 618.00 | 616.00 | 617.00 | 600.00 | 1,100 |
| Jun 10, 2024 | 616.00 | 617.00 | 612.00 | 617.00 | 600.00 | 2,800 |
| Jun 7, 2024 | 617.00 | 619.00 | 615.00 | 618.00 | 600.97 | 7,100 |
| Jun 6, 2024 | 618.00 | 619.00 | 610.00 | 618.00 | 600.97 | 7,000 |
| Jun 5, 2024 | 620.00 | 620.00 | 615.00 | 619.00 | 601.94 | 4,400 |
| Jun 4, 2024 | 620.00 | 625.00 | 619.00 | 620.00 | 602.92 | 2,400 |
| Jun 3, 2024 | 619.00 | 620.00 | 618.00 | 619.00 | 601.94 | 500 |
| May 31, 2024 | 617.00 | 620.00 | 612.00 | 620.00 | 602.92 | 5,900 |
| May 30, 2024 | 615.00 | 615.00 | 612.00 | 614.00 | 597.08 | 1,700 |
| May 29, 2024 | 619.00 | 620.00 | 616.00 | 617.00 | 600.00 | 2,500 |
| May 28, 2024 | 621.00 | 622.00 | 620.00 | 620.00 | 602.92 | 600 |
| May 27, 2024 | 627.00 | 627.00 | 616.00 | 622.00 | 604.86 | 3,900 |
| May 24, 2024 | 615.00 | 619.00 | 613.00 | 619.00 | 601.94 | 3,400 |
| May 23, 2024 | 621.00 | 622.00 | 618.00 | 619.00 | 601.94 | 1,600 |