Tokyo - Delayed Quote JPY
Molitec Steel Co., Ltd. (5986.T)
192.00
+1.00
+(0.52%)
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 27, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 30,700 |
| May 26, 2025 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 15,500 |
| May 23, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 33,300 |
| May 22, 2025 | 189.00 | 191.00 | 188.00 | 191.00 | 191.00 | 59,100 |
| May 21, 2025 | 192.00 | 192.00 | 186.00 | 186.00 | 186.00 | 63,000 |
| May 20, 2025 | 194.00 | 194.00 | 189.00 | 191.00 | 191.00 | 50,400 |
| May 19, 2025 | 187.00 | 197.00 | 185.00 | 193.00 | 193.00 | 172,000 |
| May 16, 2025 | 183.00 | 195.00 | 182.00 | 188.00 | 188.00 | 198,500 |
| May 15, 2025 | 180.00 | 184.00 | 180.00 | 182.00 | 182.00 | 139,800 |
| May 14, 2025 | 178.00 | 187.00 | 172.00 | 180.00 | 180.00 | 292,500 |
| May 13, 2025 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | 60,100 |
| May 12, 2025 | 178.00 | 178.00 | 175.00 | 178.00 | 178.00 | 65,400 |
| May 9, 2025 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 56,500 |
| May 8, 2025 | 173.00 | 178.00 | 172.00 | 173.00 | 173.00 | 116,100 |
| May 7, 2025 | 177.00 | 177.00 | 173.00 | 174.00 | 174.00 | 31,900 |
| May 2, 2025 | 171.00 | 177.00 | 171.00 | 176.00 | 176.00 | 36,300 |
| May 1, 2025 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 66,600 |
| Apr 30, 2025 | 176.00 | 177.00 | 173.00 | 173.00 | 173.00 | 36,500 |
| Apr 28, 2025 | 176.00 | 179.00 | 175.00 | 176.00 | 176.00 | 56,400 |
| Apr 25, 2025 | 172.00 | 175.00 | 169.00 | 175.00 | 175.00 | 80,600 |
| Apr 24, 2025 | 174.00 | 174.00 | 168.00 | 169.00 | 169.00 | 66,500 |
| Apr 23, 2025 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | 39,500 |
| Apr 22, 2025 | 172.00 | 182.00 | 167.00 | 173.00 | 173.00 | 460,900 |
| Apr 21, 2025 | 173.00 | 182.00 | 169.00 | 171.00 | 171.00 | 581,900 |
| Apr 18, 2025 | 174.00 | 177.00 | 173.00 | 174.00 | 174.00 | 44,800 |
| Apr 17, 2025 | 173.00 | 184.00 | 169.00 | 173.00 | 173.00 | 293,000 |
| Apr 16, 2025 | 180.00 | 180.00 | 171.00 | 173.00 | 173.00 | 58,700 |
| Apr 15, 2025 | 167.00 | 185.00 | 165.00 | 177.00 | 177.00 | 923,400 |
| Apr 14, 2025 | 168.00 | 171.00 | 164.00 | 165.00 | 165.00 | 84,200 |
| Apr 11, 2025 | 158.00 | 166.00 | 158.00 | 163.00 | 163.00 | 106,500 |
| Apr 10, 2025 | 167.00 | 180.00 | 155.00 | 166.00 | 166.00 | 1,332,600 |
| Apr 9, 2025 | 154.00 | 174.00 | 148.00 | 153.00 | 153.00 | 1,503,500 |
| Apr 8, 2025 | 143.00 | 184.00 | 143.00 | 150.00 | 150.00 | 1,623,600 |
| Apr 7, 2025 | 147.00 | 150.00 | 138.00 | 138.00 | 138.00 | 154,900 |
| Apr 4, 2025 | 165.00 | 166.00 | 156.00 | 157.00 | 157.00 | 103,100 |
| Apr 3, 2025 | 168.00 | 171.00 | 168.00 | 168.00 | 168.00 | 36,900 |
| Apr 2, 2025 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | 38,900 |
| Apr 1, 2025 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | 30,900 |
| Mar 31, 2025 | 185.00 | 185.00 | 174.00 | 175.00 | 175.00 | 100,300 |
| Mar 28, 2025 | 4 Dividend | |||||
| Mar 28, 2025 | 186.00 | 187.00 | 181.00 | 182.00 | 182.00 | 60,900 |
| Mar 27, 2025 | 189.00 | 189.00 | 186.00 | 188.00 | 184.00 | 16,300 |
| Mar 26, 2025 | 187.00 | 189.00 | 185.00 | 189.00 | 184.98 | 49,200 |
| Mar 25, 2025 | 184.00 | 188.00 | 182.00 | 187.00 | 183.02 | 88,300 |
| Mar 24, 2025 | 185.00 | 185.00 | 182.00 | 184.00 | 180.09 | 25,600 |
| Mar 21, 2025 | 183.00 | 185.00 | 181.00 | 184.00 | 180.09 | 45,000 |
| Mar 19, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 177.15 | 39,600 |
| Mar 18, 2025 | 181.00 | 184.00 | 181.00 | 182.00 | 178.13 | 33,000 |
| Mar 17, 2025 | 183.00 | 185.00 | 181.00 | 182.00 | 178.13 | 34,200 |
| Mar 14, 2025 | 184.00 | 185.00 | 182.00 | 183.00 | 179.11 | 29,300 |
| Mar 13, 2025 | 187.00 | 187.00 | 184.00 | 184.00 | 180.09 | 22,000 |
| Mar 12, 2025 | 184.00 | 187.00 | 184.00 | 187.00 | 183.02 | 28,200 |
| Mar 11, 2025 | 184.00 | 186.00 | 182.00 | 186.00 | 182.04 | 24,700 |
| Mar 10, 2025 | 185.00 | 190.00 | 183.00 | 187.00 | 183.02 | 60,700 |
| Mar 7, 2025 | 183.00 | 186.00 | 182.00 | 184.00 | 180.09 | 51,200 |
| Mar 6, 2025 | 184.00 | 187.00 | 184.00 | 186.00 | 182.04 | 15,200 |
| Mar 5, 2025 | 183.00 | 184.00 | 181.00 | 184.00 | 180.09 | 21,500 |
| Mar 4, 2025 | 188.00 | 188.00 | 182.00 | 183.00 | 179.11 | 64,000 |
| Mar 3, 2025 | 189.00 | 190.00 | 187.00 | 188.00 | 184.00 | 57,100 |
| Feb 28, 2025 | 188.00 | 188.00 | 185.00 | 188.00 | 184.00 | 17,400 |
| Feb 27, 2025 | 185.00 | 187.00 | 185.00 | 186.00 | 182.04 | 12,700 |
| Feb 26, 2025 | 186.00 | 187.00 | 184.00 | 185.00 | 181.06 | 47,200 |
| Feb 25, 2025 | 189.00 | 189.00 | 186.00 | 187.00 | 183.02 | 39,500 |
| Feb 21, 2025 | 189.00 | 190.00 | 187.00 | 189.00 | 184.98 | 16,000 |
| Feb 20, 2025 | 189.00 | 191.00 | 187.00 | 188.00 | 184.00 | 42,400 |
| Feb 19, 2025 | 187.00 | 189.00 | 187.00 | 189.00 | 184.98 | 35,300 |
| Feb 18, 2025 | 186.00 | 189.00 | 186.00 | 187.00 | 183.02 | 52,800 |
| Feb 17, 2025 | 184.00 | 187.00 | 183.00 | 187.00 | 183.02 | 66,300 |
| Feb 14, 2025 | 180.00 | 183.00 | 178.00 | 183.00 | 179.11 | 54,900 |
| Feb 13, 2025 | 180.00 | 180.00 | 174.00 | 179.00 | 175.19 | 119,500 |
| Feb 12, 2025 | 182.00 | 182.00 | 177.00 | 178.00 | 174.21 | 99,900 |
| Feb 10, 2025 | 184.00 | 185.00 | 181.00 | 183.00 | 179.11 | 35,900 |
| Feb 7, 2025 | 182.00 | 184.00 | 180.00 | 184.00 | 180.09 | 22,800 |
| Feb 6, 2025 | 180.00 | 182.00 | 179.00 | 181.00 | 177.15 | 12,000 |
| Feb 5, 2025 | 181.00 | 183.00 | 180.00 | 180.00 | 176.17 | 24,000 |
| Feb 4, 2025 | 179.00 | 183.00 | 178.00 | 183.00 | 179.11 | 37,900 |
| Feb 3, 2025 | 177.00 | 180.00 | 175.00 | 177.00 | 173.23 | 30,000 |
| Jan 31, 2025 | 175.00 | 179.00 | 175.00 | 176.00 | 172.26 | 47,700 |
| Jan 30, 2025 | 178.00 | 179.00 | 173.00 | 173.00 | 169.32 | 419,600 |
| Jan 29, 2025 | 180.00 | 180.00 | 175.00 | 179.00 | 175.19 | 72,500 |
| Jan 28, 2025 | 180.00 | 182.00 | 178.00 | 179.00 | 175.19 | 35,700 |
| Jan 27, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | 176.17 | 59,600 |
| Jan 24, 2025 | 176.00 | 178.00 | 173.00 | 176.00 | 172.26 | 79,400 |
| Jan 23, 2025 | 173.00 | 175.00 | 172.00 | 175.00 | 171.28 | 18,900 |
| Jan 22, 2025 | 172.00 | 173.00 | 171.00 | 173.00 | 169.32 | 35,100 |
| Jan 21, 2025 | 172.00 | 173.00 | 170.00 | 173.00 | 169.32 | 18,900 |
| Jan 20, 2025 | 167.00 | 172.00 | 167.00 | 172.00 | 168.34 | 37,300 |
| Jan 17, 2025 | 170.00 | 170.00 | 165.00 | 166.00 | 162.47 | 81,100 |
| Jan 16, 2025 | 174.00 | 174.00 | 169.00 | 170.00 | 166.38 | 143,000 |
| Jan 15, 2025 | 173.00 | 174.00 | 172.00 | 174.00 | 170.30 | 30,200 |
| Jan 14, 2025 | 174.00 | 174.00 | 172.00 | 173.00 | 169.32 | 46,600 |
| Jan 10, 2025 | 173.00 | 174.00 | 173.00 | 174.00 | 170.30 | 29,700 |
| Jan 9, 2025 | 173.00 | 175.00 | 172.00 | 173.00 | 169.32 | 45,700 |
| Jan 8, 2025 | 174.00 | 175.00 | 172.00 | 173.00 | 169.32 | 54,800 |
| Jan 7, 2025 | 174.00 | 175.00 | 172.00 | 173.00 | 169.32 | 58,500 |
| Jan 6, 2025 | 169.00 | 174.00 | 168.00 | 173.00 | 169.32 | 90,600 |
| Dec 30, 2024 | 166.00 | 170.00 | 166.00 | 169.00 | 165.40 | 105,100 |
| Dec 27, 2024 | 168.00 | 168.00 | 165.00 | 166.00 | 162.47 | 105,100 |
| Dec 26, 2024 | 168.00 | 169.00 | 165.00 | 165.00 | 161.49 | 174,200 |
| Dec 25, 2024 | 165.00 | 171.00 | 164.00 | 169.00 | 165.40 | 95,800 |
| Dec 24, 2024 | 158.00 | 172.00 | 157.00 | 164.00 | 160.51 | 275,900 |
| Dec 23, 2024 | 159.00 | 159.00 | 156.00 | 157.00 | 153.66 | 113,300 |
| Dec 20, 2024 | 155.00 | 159.00 | 155.00 | 157.00 | 153.66 | 101,200 |
| Dec 19, 2024 | 157.00 | 158.00 | 153.00 | 156.00 | 152.68 | 154,000 |
| Dec 18, 2024 | 161.00 | 161.00 | 158.00 | 158.00 | 154.64 | 71,800 |
| Dec 17, 2024 | 162.00 | 162.00 | 159.00 | 159.00 | 155.62 | 98,400 |
| Dec 16, 2024 | 163.00 | 163.00 | 161.00 | 161.00 | 157.57 | 89,300 |
| Dec 13, 2024 | 164.00 | 164.00 | 162.00 | 163.00 | 159.53 | 92,800 |
| Dec 12, 2024 | 166.00 | 166.00 | 165.00 | 165.00 | 161.49 | 18,600 |
| Dec 11, 2024 | 166.00 | 167.00 | 165.00 | 166.00 | 162.47 | 36,000 |
| Dec 10, 2024 | 164.00 | 168.00 | 164.00 | 166.00 | 162.47 | 68,600 |
| Dec 9, 2024 | 163.00 | 166.00 | 163.00 | 164.00 | 160.51 | 73,900 |
| Dec 6, 2024 | 163.00 | 163.00 | 161.00 | 162.00 | 158.55 | 62,600 |
| Dec 5, 2024 | 162.00 | 163.00 | 161.00 | 162.00 | 158.55 | 40,900 |
| Dec 4, 2024 | 164.00 | 165.00 | 161.00 | 161.00 | 157.57 | 125,000 |
| Dec 3, 2024 | 165.00 | 167.00 | 165.00 | 165.00 | 161.49 | 74,600 |
| Dec 2, 2024 | 166.00 | 167.00 | 164.00 | 165.00 | 161.49 | 119,000 |
| Nov 29, 2024 | 169.00 | 169.00 | 167.00 | 167.00 | 163.45 | 36,000 |
| Nov 28, 2024 | 168.00 | 170.00 | 168.00 | 169.00 | 165.40 | 35,400 |
| Nov 27, 2024 | 173.00 | 174.00 | 168.00 | 170.00 | 166.38 | 144,200 |
| Nov 26, 2024 | 175.00 | 176.00 | 173.00 | 174.00 | 170.30 | 46,000 |
| Nov 25, 2024 | 177.00 | 178.00 | 175.00 | 176.00 | 172.26 | 92,600 |
| Nov 22, 2024 | 179.00 | 179.00 | 175.00 | 177.00 | 173.23 | 86,600 |
| Nov 21, 2024 | 177.00 | 181.00 | 176.00 | 179.00 | 175.19 | 55,900 |
| Nov 20, 2024 | 176.00 | 178.00 | 175.00 | 176.00 | 172.26 | 17,800 |
| Nov 19, 2024 | 177.00 | 177.00 | 175.00 | 176.00 | 172.26 | 31,100 |
| Nov 18, 2024 | 176.00 | 178.00 | 175.00 | 176.00 | 172.26 | 21,300 |
| Nov 15, 2024 | 177.00 | 178.00 | 176.00 | 176.00 | 172.26 | 9,600 |
| Nov 14, 2024 | 176.00 | 177.00 | 175.00 | 176.00 | 172.26 | 23,700 |
| Nov 13, 2024 | 173.00 | 177.00 | 173.00 | 177.00 | 173.23 | 33,800 |
| Nov 12, 2024 | 172.00 | 176.00 | 172.00 | 174.00 | 170.30 | 40,300 |
| Nov 11, 2024 | 171.00 | 173.00 | 170.00 | 172.00 | 168.34 | 48,200 |
| Nov 8, 2024 | 177.00 | 178.00 | 171.00 | 173.00 | 169.32 | 76,800 |
| Nov 7, 2024 | 175.00 | 179.00 | 175.00 | 177.00 | 173.23 | 137,100 |
| Nov 6, 2024 | 179.00 | 180.00 | 173.00 | 174.00 | 170.30 | 120,400 |
| Nov 5, 2024 | 181.00 | 181.00 | 176.00 | 177.00 | 173.23 | 46,600 |
| Nov 1, 2024 | 179.00 | 182.00 | 179.00 | 180.00 | 176.17 | 19,100 |
| Oct 31, 2024 | 179.00 | 181.00 | 174.00 | 180.00 | 176.17 | 97,900 |
| Oct 30, 2024 | 186.00 | 186.00 | 176.00 | 176.00 | 172.26 | 278,400 |
| Oct 29, 2024 | 186.00 | 186.00 | 183.00 | 185.00 | 181.06 | 41,900 |
| Oct 28, 2024 | 178.00 | 185.00 | 178.00 | 185.00 | 181.06 | 33,700 |
| Oct 25, 2024 | 180.00 | 180.00 | 174.00 | 179.00 | 175.19 | 100,800 |
| Oct 24, 2024 | 179.00 | 179.00 | 177.00 | 179.00 | 175.19 | 63,000 |
| Oct 23, 2024 | 180.00 | 182.00 | 180.00 | 181.00 | 177.15 | 22,500 |
| Oct 22, 2024 | 182.00 | 183.00 | 179.00 | 182.00 | 178.13 | 26,700 |
| Oct 21, 2024 | 182.00 | 183.00 | 181.00 | 183.00 | 179.11 | 22,100 |
| Oct 18, 2024 | 184.00 | 184.00 | 179.00 | 181.00 | 177.15 | 44,500 |
| Oct 17, 2024 | 186.00 | 186.00 | 183.00 | 184.00 | 180.09 | 39,300 |
| Oct 16, 2024 | 186.00 | 186.00 | 184.00 | 185.00 | 181.06 | 27,700 |
| Oct 15, 2024 | 188.00 | 189.00 | 185.00 | 186.00 | 182.04 | 66,900 |
| Oct 11, 2024 | 186.00 | 189.00 | 185.00 | 186.00 | 182.04 | 21,000 |
| Oct 10, 2024 | 182.00 | 188.00 | 180.00 | 186.00 | 182.04 | 116,200 |
| Oct 9, 2024 | 186.00 | 187.00 | 181.00 | 181.00 | 177.15 | 89,400 |
| Oct 8, 2024 | 188.00 | 189.00 | 186.00 | 186.00 | 182.04 | 34,100 |
| Oct 7, 2024 | 188.00 | 191.00 | 188.00 | 190.00 | 185.96 | 24,900 |
| Oct 4, 2024 | 189.00 | 191.00 | 188.00 | 189.00 | 184.98 | 60,200 |
| Oct 3, 2024 | 189.00 | 191.00 | 189.00 | 189.00 | 184.98 | 26,200 |
| Oct 2, 2024 | 188.00 | 190.00 | 187.00 | 189.00 | 184.98 | 13,900 |
| Oct 1, 2024 | 188.00 | 191.00 | 186.00 | 190.00 | 185.96 | 52,200 |
| Sep 30, 2024 | 188.00 | 188.00 | 184.00 | 186.00 | 182.04 | 34,700 |
| Sep 27, 2024 | 190.00 | 190.00 | 187.00 | 188.00 | 184.00 | 15,800 |
| Sep 26, 2024 | 189.00 | 190.00 | 188.00 | 190.00 | 185.96 | 20,300 |
| Sep 25, 2024 | 190.00 | 190.00 | 187.00 | 189.00 | 184.98 | 36,300 |
| Sep 24, 2024 | 191.00 | 191.00 | 186.00 | 190.00 | 185.96 | 65,500 |
| Sep 20, 2024 | 189.00 | 191.00 | 188.00 | 191.00 | 186.94 | 22,200 |
| Sep 19, 2024 | 187.00 | 189.00 | 187.00 | 188.00 | 184.00 | 17,500 |
| Sep 18, 2024 | 185.00 | 189.00 | 182.00 | 186.00 | 182.04 | 55,800 |
| Sep 17, 2024 | 188.00 | 188.00 | 182.00 | 184.00 | 180.09 | 44,500 |
| Sep 13, 2024 | 186.00 | 188.00 | 185.00 | 186.00 | 182.04 | 28,800 |
| Sep 12, 2024 | 185.00 | 188.00 | 184.00 | 188.00 | 184.00 | 21,000 |
| Sep 11, 2024 | 191.00 | 191.00 | 181.00 | 182.00 | 178.13 | 75,800 |
| Sep 10, 2024 | 192.00 | 192.00 | 188.00 | 189.00 | 184.98 | 16,600 |
| Sep 9, 2024 | 184.00 | 189.00 | 184.00 | 188.00 | 184.00 | 54,300 |
| Sep 6, 2024 | 192.00 | 192.00 | 189.00 | 191.00 | 186.94 | 28,100 |
| Sep 5, 2024 | 191.00 | 196.00 | 190.00 | 192.00 | 187.91 | 36,400 |
| Sep 4, 2024 | 200.00 | 200.00 | 192.00 | 192.00 | 187.91 | 101,600 |
| Sep 3, 2024 | 203.00 | 203.00 | 200.00 | 201.00 | 196.72 | 26,400 |
| Sep 2, 2024 | 203.00 | 203.00 | 199.00 | 200.00 | 195.74 | 50,000 |
| Aug 30, 2024 | 198.00 | 202.00 | 198.00 | 201.00 | 196.72 | 75,800 |
| Aug 29, 2024 | 198.00 | 199.00 | 197.00 | 199.00 | 194.77 | 15,100 |
| Aug 28, 2024 | 199.00 | 199.00 | 197.00 | 199.00 | 194.77 | 15,800 |
| Aug 27, 2024 | 197.00 | 199.00 | 196.00 | 199.00 | 194.77 | 35,000 |
| Aug 26, 2024 | 198.00 | 198.00 | 196.00 | 196.00 | 191.83 | 14,200 |
| Aug 23, 2024 | 197.00 | 199.00 | 195.00 | 197.00 | 192.81 | 52,300 |
| Aug 22, 2024 | 199.00 | 199.00 | 195.00 | 197.00 | 192.81 | 42,000 |
| Aug 21, 2024 | 199.00 | 200.00 | 197.00 | 197.00 | 192.81 | 50,000 |
| Aug 20, 2024 | 197.00 | 200.00 | 197.00 | 200.00 | 195.74 | 35,700 |
| Aug 19, 2024 | 191.00 | 201.00 | 191.00 | 196.00 | 191.83 | 149,400 |
| Aug 16, 2024 | 193.00 | 196.00 | 188.00 | 195.00 | 190.85 | 145,200 |
| Aug 15, 2024 | 189.00 | 191.00 | 189.00 | 190.00 | 185.96 | 28,500 |
| Aug 14, 2024 | 190.00 | 193.00 | 187.00 | 190.00 | 185.96 | 89,300 |
| Aug 13, 2024 | 193.00 | 193.00 | 188.00 | 190.00 | 185.96 | 63,300 |
| Aug 9, 2024 | 190.00 | 195.00 | 180.00 | 190.00 | 185.96 | 132,700 |
| Aug 8, 2024 | 184.00 | 191.00 | 181.00 | 187.00 | 183.02 | 64,700 |
| Aug 7, 2024 | 167.00 | 189.00 | 167.00 | 181.00 | 177.15 | 135,300 |
| Aug 6, 2024 | 181.00 | 183.00 | 170.00 | 170.00 | 166.38 | 180,600 |
| Aug 5, 2024 | 198.00 | 199.00 | 160.00 | 166.00 | 162.47 | 259,000 |
| Aug 2, 2024 | 212.00 | 212.00 | 203.00 | 204.00 | 199.66 | 141,900 |
| Aug 1, 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 211.40 | 39,600 |
| Jul 31, 2024 | 220.00 | 220.00 | 215.00 | 219.00 | 214.34 | 125,200 |
| Jul 30, 2024 | 224.00 | 225.00 | 218.00 | 218.00 | 213.36 | 155,600 |
| Jul 29, 2024 | 224.00 | 226.00 | 223.00 | 225.00 | 220.21 | 42,800 |
| Jul 26, 2024 | 222.00 | 224.00 | 221.00 | 222.00 | 217.28 | 26,800 |
| Jul 25, 2024 | 224.00 | 224.00 | 221.00 | 222.00 | 217.28 | 56,000 |
| Jul 24, 2024 | 226.00 | 227.00 | 222.00 | 224.00 | 219.23 | 95,500 |
| Jul 23, 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 221.19 | 42,000 |
| Jul 22, 2024 | 228.00 | 228.00 | 225.00 | 226.00 | 221.19 | 57,400 |
| Jul 19, 2024 | 229.00 | 230.00 | 228.00 | 228.00 | 223.15 | 18,300 |
| Jul 18, 2024 | 229.00 | 230.00 | 228.00 | 230.00 | 225.11 | 24,500 |
| Jul 17, 2024 | 229.00 | 231.00 | 229.00 | 229.00 | 224.13 | 22,800 |
| Jul 16, 2024 | 227.00 | 230.00 | 227.00 | 229.00 | 224.13 | 13,000 |
| Jul 12, 2024 | 227.00 | 230.00 | 226.00 | 227.00 | 222.17 | 54,600 |
| Jul 11, 2024 | 225.00 | 227.00 | 224.00 | 225.00 | 220.21 | 51,200 |
| Jul 10, 2024 | 228.00 | 230.00 | 224.00 | 225.00 | 220.21 | 99,000 |
| Jul 9, 2024 | 231.00 | 232.00 | 227.00 | 228.00 | 223.15 | 121,900 |
| Jul 8, 2024 | 232.00 | 233.00 | 231.00 | 231.00 | 226.09 | 32,700 |
| Jul 5, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 227.06 | 32,600 |
| Jul 4, 2024 | 235.00 | 236.00 | 234.00 | 234.00 | 229.02 | 50,900 |
| Jul 3, 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 229.02 | 29,900 |
| Jul 2, 2024 | 237.00 | 237.00 | 233.00 | 234.00 | 229.02 | 39,400 |
| Jul 1, 2024 | 235.00 | 235.00 | 233.00 | 233.00 | 228.04 | 37,600 |
| Jun 28, 2024 | 232.00 | 234.00 | 232.00 | 233.00 | 228.04 | 30,800 |
| Jun 27, 2024 | 231.00 | 234.00 | 231.00 | 231.00 | 226.09 | 41,800 |
| Jun 26, 2024 | 232.00 | 234.00 | 231.00 | 232.00 | 227.06 | 24,800 |
| Jun 25, 2024 | 232.00 | 233.00 | 229.00 | 231.00 | 226.09 | 68,600 |
| Jun 24, 2024 | 231.00 | 232.00 | 230.00 | 230.00 | 225.11 | 25,000 |
| Jun 21, 2024 | 229.00 | 231.00 | 229.00 | 230.00 | 225.11 | 17,100 |
| Jun 20, 2024 | 229.00 | 230.00 | 228.00 | 229.00 | 224.13 | 24,500 |
| Jun 19, 2024 | 231.00 | 232.00 | 229.00 | 229.00 | 224.13 | 26,200 |
| Jun 18, 2024 | 231.00 | 232.00 | 230.00 | 230.00 | 225.11 | 15,200 |
| Jun 17, 2024 | 230.00 | 231.00 | 228.00 | 229.00 | 224.13 | 37,900 |
| Jun 14, 2024 | 231.00 | 234.00 | 231.00 | 231.00 | 226.09 | 26,700 |
| Jun 13, 2024 | 233.00 | 233.00 | 230.00 | 231.00 | 226.09 | 14,800 |
| Jun 12, 2024 | 231.00 | 233.00 | 231.00 | 233.00 | 228.04 | 18,600 |
| Jun 11, 2024 | 231.00 | 233.00 | 230.00 | 231.00 | 226.09 | 64,400 |
| Jun 10, 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 225.11 | 41,800 |
| Jun 7, 2024 | 230.00 | 231.00 | 228.00 | 230.00 | 225.11 | 37,700 |
| Jun 6, 2024 | 234.00 | 235.00 | 231.00 | 231.00 | 226.09 | 22,600 |
| Jun 5, 2024 | 232.00 | 235.00 | 232.00 | 234.00 | 229.02 | 30,400 |
| Jun 4, 2024 | 233.00 | 235.00 | 232.00 | 233.00 | 228.04 | 32,400 |
| Jun 3, 2024 | 232.00 | 235.00 | 232.00 | 235.00 | 230.00 | 53,400 |
| May 31, 2024 | 232.00 | 234.00 | 231.00 | 232.00 | 227.06 | 33,800 |
| May 30, 2024 | 232.00 | 233.00 | 230.00 | 231.00 | 226.09 | 28,900 |
| May 29, 2024 | 236.00 | 237.00 | 232.00 | 232.00 | 227.06 | 59,600 |
| May 28, 2024 | 235.00 | 238.00 | 235.00 | 235.00 | 230.00 | 20,200 |
| May 27, 2024 | 237.00 | 238.00 | 235.00 | 235.00 | 230.00 | 55,700 |