Tokyo - Delayed Quote JPY
Tigers Polymer Corporation (4231.T)
797.00
+16.00
+(2.05%)
As of 11:16:39 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 29, 2025 | 781.00 | 799.00 | 781.00 | 797.00 | 797.00 | 16,500 |
| May 28, 2025 | 782.00 | 791.00 | 781.00 | 781.00 | 781.00 | 18,900 |
| May 27, 2025 | 777.00 | 785.00 | 772.00 | 778.00 | 778.00 | 46,400 |
| May 26, 2025 | 772.00 | 786.00 | 770.00 | 779.00 | 779.00 | 21,700 |
| May 23, 2025 | 770.00 | 778.00 | 770.00 | 775.00 | 775.00 | 21,500 |
| May 22, 2025 | 767.00 | 780.00 | 761.00 | 770.00 | 770.00 | 32,500 |
| May 21, 2025 | 780.00 | 795.00 | 772.00 | 772.00 | 772.00 | 65,000 |
| May 20, 2025 | 771.00 | 781.00 | 770.00 | 777.00 | 777.00 | 47,000 |
| May 19, 2025 | 751.00 | 765.00 | 750.00 | 765.00 | 765.00 | 39,300 |
| May 16, 2025 | 731.00 | 764.00 | 728.00 | 764.00 | 764.00 | 122,200 |
| May 15, 2025 | 745.00 | 757.00 | 716.00 | 735.00 | 735.00 | 293,800 |
| May 14, 2025 | 877.00 | 877.00 | 857.00 | 864.00 | 864.00 | 58,400 |
| May 13, 2025 | 868.00 | 880.00 | 864.00 | 878.00 | 878.00 | 81,800 |
| May 12, 2025 | 836.00 | 860.00 | 836.00 | 860.00 | 860.00 | 53,100 |
| May 9, 2025 | 860.00 | 865.00 | 824.00 | 835.00 | 835.00 | 127,100 |
| May 8, 2025 | 865.00 | 866.00 | 860.00 | 860.00 | 860.00 | 41,700 |
| May 7, 2025 | 867.00 | 870.00 | 861.00 | 863.00 | 863.00 | 48,000 |
| May 2, 2025 | 880.00 | 885.00 | 860.00 | 864.00 | 864.00 | 74,800 |
| May 1, 2025 | 874.00 | 876.00 | 856.00 | 874.00 | 874.00 | 92,000 |
| Apr 30, 2025 | 854.00 | 876.00 | 853.00 | 870.00 | 870.00 | 131,200 |
| Apr 28, 2025 | 847.00 | 854.00 | 836.00 | 854.00 | 854.00 | 137,100 |
| Apr 25, 2025 | 800.00 | 832.00 | 800.00 | 826.00 | 826.00 | 164,300 |
| Apr 24, 2025 | 786.00 | 807.00 | 780.00 | 794.00 | 794.00 | 295,900 |
| Apr 23, 2025 | 706.00 | 788.00 | 698.00 | 784.00 | 784.00 | 866,300 |
| Apr 22, 2025 | 700.00 | 706.00 | 696.00 | 696.00 | 696.00 | 16,000 |
| Apr 21, 2025 | 705.00 | 705.00 | 696.00 | 700.00 | 700.00 | 23,300 |
| Apr 18, 2025 | 694.00 | 708.00 | 694.00 | 702.00 | 702.00 | 37,200 |
| Apr 17, 2025 | 700.00 | 701.00 | 694.00 | 694.00 | 694.00 | 38,500 |
| Apr 16, 2025 | 674.00 | 704.00 | 674.00 | 703.00 | 703.00 | 86,200 |
| Apr 15, 2025 | 668.00 | 671.00 | 666.00 | 668.00 | 668.00 | 13,200 |
| Apr 14, 2025 | 669.00 | 672.00 | 659.00 | 659.00 | 659.00 | 31,200 |
| Apr 11, 2025 | 651.00 | 664.00 | 638.00 | 664.00 | 664.00 | 24,100 |
| Apr 10, 2025 | 672.00 | 672.00 | 659.00 | 665.00 | 665.00 | 50,900 |
| Apr 9, 2025 | 640.00 | 640.00 | 620.00 | 638.00 | 638.00 | 87,000 |
| Apr 8, 2025 | 643.00 | 667.00 | 637.00 | 656.00 | 656.00 | 77,300 |
| Apr 7, 2025 | 618.00 | 634.00 | 594.00 | 623.00 | 623.00 | 219,100 |
| Apr 4, 2025 | 669.00 | 671.00 | 630.00 | 651.00 | 651.00 | 173,900 |
| Apr 3, 2025 | 680.00 | 687.00 | 670.00 | 684.00 | 684.00 | 87,300 |
| Apr 2, 2025 | 710.00 | 710.00 | 700.00 | 704.00 | 704.00 | 25,600 |
| Apr 1, 2025 | 713.00 | 713.00 | 700.00 | 702.00 | 702.00 | 29,200 |
| Mar 31, 2025 | 723.00 | 723.00 | 708.00 | 710.00 | 710.00 | 44,400 |
| Mar 28, 2025 | 36 Dividend | |||||
| Mar 28, 2025 | 736.00 | 738.00 | 727.00 | 729.00 | 729.00 | 33,300 |
| Mar 27, 2025 | 750.00 | 755.00 | 745.00 | 753.00 | 717.00 | 17,900 |
| Mar 26, 2025 | 755.00 | 758.00 | 750.00 | 754.00 | 717.95 | 22,000 |
| Mar 25, 2025 | 756.00 | 756.00 | 747.00 | 752.00 | 716.05 | 13,700 |
| Mar 24, 2025 | 763.00 | 764.00 | 750.00 | 750.00 | 714.14 | 25,100 |
| Mar 21, 2025 | 757.00 | 768.00 | 755.00 | 761.00 | 724.62 | 41,900 |
| Mar 19, 2025 | 742.00 | 754.00 | 735.00 | 754.00 | 717.95 | 30,500 |
| Mar 18, 2025 | 736.00 | 742.00 | 732.00 | 742.00 | 706.53 | 45,700 |
| Mar 17, 2025 | 739.00 | 743.00 | 732.00 | 733.00 | 697.96 | 35,700 |
| Mar 14, 2025 | 731.00 | 736.00 | 731.00 | 735.00 | 699.86 | 7,700 |
| Mar 13, 2025 | 737.00 | 737.00 | 727.00 | 728.00 | 693.20 | 28,000 |
| Mar 12, 2025 | 741.00 | 742.00 | 733.00 | 737.00 | 701.76 | 13,700 |
| Mar 11, 2025 | 736.00 | 741.00 | 721.00 | 741.00 | 705.57 | 34,400 |
| Mar 10, 2025 | 742.00 | 744.00 | 738.00 | 744.00 | 708.43 | 24,200 |
| Mar 7, 2025 | 732.00 | 746.00 | 730.00 | 744.00 | 708.43 | 26,400 |
| Mar 6, 2025 | 734.00 | 741.00 | 734.00 | 737.00 | 701.76 | 17,700 |
| Mar 5, 2025 | 728.00 | 736.00 | 728.00 | 733.00 | 697.96 | 18,700 |
| Mar 4, 2025 | 727.00 | 730.00 | 723.00 | 730.00 | 695.10 | 20,000 |
| Mar 3, 2025 | 721.00 | 728.00 | 721.00 | 727.00 | 692.24 | 18,800 |
| Feb 28, 2025 | 719.00 | 722.00 | 714.00 | 720.00 | 685.58 | 33,000 |
| Feb 27, 2025 | 719.00 | 728.00 | 718.00 | 725.00 | 690.34 | 18,400 |
| Feb 26, 2025 | 722.00 | 723.00 | 712.00 | 719.00 | 684.63 | 35,100 |
| Feb 25, 2025 | 725.00 | 729.00 | 721.00 | 722.00 | 687.48 | 27,800 |
| Feb 21, 2025 | 735.00 | 736.00 | 720.00 | 734.00 | 698.91 | 56,200 |
| Feb 20, 2025 | 730.00 | 743.00 | 730.00 | 740.00 | 704.62 | 42,200 |
| Feb 19, 2025 | 746.00 | 746.00 | 726.00 | 728.00 | 693.20 | 47,900 |
| Feb 18, 2025 | 729.00 | 745.00 | 729.00 | 740.00 | 704.62 | 28,600 |
| Feb 17, 2025 | 736.00 | 737.00 | 728.00 | 728.00 | 693.20 | 32,400 |
| Feb 14, 2025 | 747.00 | 757.00 | 731.00 | 731.00 | 696.05 | 83,700 |
| Feb 13, 2025 | 728.00 | 753.00 | 721.00 | 747.00 | 711.29 | 338,900 |
| Feb 12, 2025 | 813.00 | 813.00 | 790.00 | 795.00 | 756.99 | 117,300 |
| Feb 10, 2025 | 804.00 | 818.00 | 796.00 | 815.00 | 776.04 | 137,900 |
| Feb 7, 2025 | 789.00 | 802.00 | 782.00 | 798.00 | 759.85 | 248,400 |
| Feb 6, 2025 | 739.00 | 769.00 | 737.00 | 759.00 | 722.71 | 136,000 |
| Feb 5, 2025 | 708.00 | 724.00 | 708.00 | 724.00 | 689.39 | 47,300 |
| Feb 4, 2025 | 707.00 | 712.00 | 706.00 | 712.00 | 677.96 | 16,700 |
| Feb 3, 2025 | 712.00 | 714.00 | 700.00 | 705.00 | 671.29 | 47,000 |
| Jan 31, 2025 | 718.00 | 718.00 | 709.00 | 712.00 | 677.96 | 20,500 |
| Jan 30, 2025 | 720.00 | 721.00 | 709.00 | 718.00 | 683.67 | 143,100 |
| Jan 29, 2025 | 721.00 | 726.00 | 718.00 | 721.00 | 686.53 | 25,200 |
| Jan 28, 2025 | 731.00 | 732.00 | 721.00 | 721.00 | 686.53 | 18,100 |
| Jan 27, 2025 | 722.00 | 731.00 | 718.00 | 729.00 | 694.15 | 37,600 |
| Jan 24, 2025 | 721.00 | 722.00 | 715.00 | 720.00 | 685.58 | 23,400 |
| Jan 23, 2025 | 725.00 | 725.00 | 717.00 | 720.00 | 685.58 | 25,300 |
| Jan 22, 2025 | 718.00 | 725.00 | 716.00 | 725.00 | 690.34 | 29,300 |
| Jan 21, 2025 | 715.00 | 717.00 | 707.00 | 715.00 | 680.82 | 44,200 |
| Jan 20, 2025 | 700.00 | 707.00 | 697.00 | 700.00 | 666.53 | 23,900 |
| Jan 17, 2025 | 690.00 | 693.00 | 686.00 | 692.00 | 658.92 | 22,400 |
| Jan 16, 2025 | 701.00 | 704.00 | 691.00 | 695.00 | 661.77 | 49,600 |
| Jan 15, 2025 | 704.00 | 709.00 | 698.00 | 701.00 | 667.49 | 21,400 |
| Jan 14, 2025 | 710.00 | 710.00 | 696.00 | 704.00 | 670.34 | 53,300 |
| Jan 10, 2025 | 709.00 | 712.00 | 700.00 | 710.00 | 676.06 | 18,100 |
| Jan 9, 2025 | 726.00 | 726.00 | 708.00 | 709.00 | 675.10 | 21,700 |
| Jan 8, 2025 | 736.00 | 736.00 | 726.00 | 726.00 | 691.29 | 30,200 |
| Jan 7, 2025 | 740.00 | 742.00 | 732.00 | 736.00 | 700.81 | 24,900 |
| Jan 6, 2025 | 743.00 | 748.00 | 734.00 | 738.00 | 702.72 | 33,700 |
| Dec 30, 2024 | 730.00 | 738.00 | 724.00 | 738.00 | 702.72 | 31,300 |
| Dec 27, 2024 | 733.00 | 733.00 | 718.00 | 727.00 | 692.24 | 40,300 |
| Dec 26, 2024 | 720.00 | 728.00 | 720.00 | 727.00 | 692.24 | 30,000 |
| Dec 25, 2024 | 717.00 | 726.00 | 710.00 | 724.00 | 689.39 | 58,500 |
| Dec 24, 2024 | 712.00 | 716.00 | 710.00 | 712.00 | 677.96 | 37,300 |
| Dec 23, 2024 | 703.00 | 709.00 | 700.00 | 707.00 | 673.20 | 48,400 |
| Dec 20, 2024 | 700.00 | 710.00 | 700.00 | 703.00 | 669.39 | 33,000 |
| Dec 19, 2024 | 694.00 | 702.00 | 684.00 | 698.00 | 664.63 | 50,100 |
| Dec 18, 2024 | 696.00 | 712.00 | 696.00 | 701.00 | 667.49 | 45,400 |
| Dec 17, 2024 | 707.00 | 714.00 | 697.00 | 697.00 | 663.68 | 43,400 |
| Dec 16, 2024 | 699.00 | 708.00 | 699.00 | 706.00 | 672.25 | 42,400 |
| Dec 13, 2024 | 691.00 | 697.00 | 685.00 | 695.00 | 661.77 | 43,400 |
| Dec 12, 2024 | 689.00 | 692.00 | 683.00 | 692.00 | 658.92 | 34,600 |
| Dec 11, 2024 | 685.00 | 687.00 | 680.00 | 685.00 | 652.25 | 22,800 |
| Dec 10, 2024 | 685.00 | 693.00 | 683.00 | 683.00 | 650.35 | 38,000 |
| Dec 9, 2024 | 676.00 | 687.00 | 673.00 | 681.00 | 648.44 | 39,400 |
| Dec 6, 2024 | 672.00 | 676.00 | 667.00 | 676.00 | 643.68 | 35,900 |
| Dec 5, 2024 | 676.00 | 677.00 | 668.00 | 671.00 | 638.92 | 48,700 |
| Dec 4, 2024 | 681.00 | 690.00 | 671.00 | 671.00 | 638.92 | 100,300 |
| Dec 3, 2024 | 679.00 | 687.00 | 679.00 | 680.00 | 647.49 | 41,700 |
| Dec 2, 2024 | 673.00 | 679.00 | 672.00 | 675.00 | 642.73 | 42,700 |
| Nov 29, 2024 | 663.00 | 673.00 | 662.00 | 672.00 | 639.87 | 33,000 |
| Nov 28, 2024 | 662.00 | 667.00 | 661.00 | 663.00 | 631.30 | 21,600 |
| Nov 27, 2024 | 668.00 | 669.00 | 660.00 | 661.00 | 629.40 | 52,000 |
| Nov 26, 2024 | 678.00 | 679.00 | 665.00 | 671.00 | 638.92 | 44,400 |
| Nov 25, 2024 | 680.00 | 684.00 | 675.00 | 675.00 | 642.73 | 30,500 |
| Nov 22, 2024 | 673.00 | 676.00 | 670.00 | 675.00 | 642.73 | 21,100 |
| Nov 21, 2024 | 675.00 | 679.00 | 670.00 | 670.00 | 637.97 | 29,500 |
| Nov 20, 2024 | 676.00 | 679.00 | 669.00 | 673.00 | 640.82 | 32,800 |
| Nov 19, 2024 | 677.00 | 687.00 | 669.00 | 671.00 | 638.92 | 52,400 |
| Nov 18, 2024 | 665.00 | 676.00 | 663.00 | 669.00 | 637.02 | 57,700 |
| Nov 15, 2024 | 673.00 | 678.00 | 668.00 | 669.00 | 637.02 | 62,600 |
| Nov 14, 2024 | 685.00 | 695.00 | 674.00 | 674.00 | 641.78 | 226,800 |
| Nov 13, 2024 | 711.00 | 722.00 | 711.00 | 715.00 | 680.82 | 47,100 |
| Nov 12, 2024 | 718.00 | 724.00 | 712.00 | 716.00 | 681.77 | 40,500 |
| Nov 11, 2024 | 717.00 | 722.00 | 710.00 | 715.00 | 680.82 | 67,000 |
| Nov 8, 2024 | 732.00 | 738.00 | 717.00 | 719.00 | 684.63 | 67,000 |
| Nov 7, 2024 | 724.00 | 743.00 | 724.00 | 743.00 | 707.48 | 35,900 |
| Nov 6, 2024 | 725.00 | 737.00 | 719.00 | 724.00 | 689.39 | 29,000 |
| Nov 5, 2024 | 726.00 | 735.00 | 723.00 | 723.00 | 688.43 | 13,500 |
| Nov 1, 2024 | 722.00 | 732.00 | 720.00 | 726.00 | 691.29 | 29,600 |
| Oct 31, 2024 | 715.00 | 736.00 | 715.00 | 729.00 | 694.15 | 28,900 |
| Oct 30, 2024 | 718.00 | 728.00 | 712.00 | 712.00 | 677.96 | 148,200 |
| Oct 29, 2024 | 713.00 | 718.00 | 710.00 | 715.00 | 680.82 | 37,400 |
| Oct 28, 2024 | 707.00 | 716.00 | 703.00 | 713.00 | 678.91 | 36,600 |
| Oct 25, 2024 | 719.00 | 719.00 | 703.00 | 708.00 | 674.15 | 37,300 |
| Oct 24, 2024 | 715.00 | 722.00 | 708.00 | 719.00 | 684.63 | 19,900 |
| Oct 23, 2024 | 713.00 | 737.00 | 713.00 | 720.00 | 685.58 | 54,900 |
| Oct 22, 2024 | 724.00 | 724.00 | 705.00 | 713.00 | 678.91 | 58,000 |
| Oct 21, 2024 | 722.00 | 726.00 | 718.00 | 724.00 | 689.39 | 29,400 |
| Oct 18, 2024 | 717.00 | 720.00 | 714.00 | 717.00 | 682.72 | 23,900 |
| Oct 17, 2024 | 718.00 | 725.00 | 715.00 | 715.00 | 680.82 | 32,300 |
| Oct 16, 2024 | 721.00 | 722.00 | 714.00 | 715.00 | 680.82 | 49,200 |
| Oct 15, 2024 | 730.00 | 732.00 | 723.00 | 724.00 | 689.39 | 34,000 |
| Oct 11, 2024 | 720.00 | 735.00 | 720.00 | 727.00 | 692.24 | 37,400 |
| Oct 10, 2024 | 739.00 | 739.00 | 720.00 | 720.00 | 685.58 | 53,000 |
| Oct 9, 2024 | 743.00 | 743.00 | 730.00 | 732.00 | 697.00 | 55,100 |
| Oct 8, 2024 | 748.00 | 748.00 | 740.00 | 743.00 | 707.48 | 30,900 |
| Oct 7, 2024 | 764.00 | 766.00 | 748.00 | 752.00 | 716.05 | 26,500 |
| Oct 4, 2024 | 745.00 | 755.00 | 745.00 | 752.00 | 716.05 | 12,600 |
| Oct 3, 2024 | 748.00 | 751.00 | 743.00 | 745.00 | 709.38 | 18,700 |
| Oct 2, 2024 | 739.00 | 744.00 | 737.00 | 741.00 | 705.57 | 20,900 |
| Oct 1, 2024 | 740.00 | 749.00 | 740.00 | 744.00 | 708.43 | 22,100 |
| Sep 30, 2024 | 742.00 | 752.00 | 731.00 | 736.00 | 700.81 | 96,500 |
| Sep 27, 2024 | 17 Dividend | |||||
| Sep 27, 2024 | 758.00 | 768.00 | 758.00 | 762.00 | 725.57 | 32,800 |
| Sep 26, 2024 | 771.00 | 775.00 | 763.00 | 775.00 | 721.76 | 38,700 |
| Sep 25, 2024 | 768.00 | 771.00 | 758.00 | 766.00 | 713.38 | 39,300 |
| Sep 24, 2024 | 775.00 | 776.00 | 764.00 | 769.00 | 716.17 | 65,100 |
| Sep 20, 2024 | 780.00 | 780.00 | 769.00 | 772.00 | 718.97 | 44,400 |
| Sep 19, 2024 | 784.00 | 785.00 | 771.00 | 775.00 | 721.76 | 37,800 |
| Sep 18, 2024 | 766.00 | 779.00 | 766.00 | 778.00 | 724.55 | 33,000 |
| Sep 17, 2024 | 767.00 | 770.00 | 750.00 | 764.00 | 711.52 | 34,700 |
| Sep 13, 2024 | 776.00 | 776.00 | 762.00 | 766.00 | 713.38 | 30,200 |
| Sep 12, 2024 | 768.00 | 775.00 | 764.00 | 775.00 | 721.76 | 27,700 |
| Sep 11, 2024 | 770.00 | 772.00 | 741.00 | 750.00 | 698.48 | 40,400 |
| Sep 10, 2024 | 788.00 | 788.00 | 767.00 | 769.00 | 716.17 | 30,900 |
| Sep 9, 2024 | 763.00 | 796.00 | 763.00 | 788.00 | 733.87 | 49,900 |
| Sep 6, 2024 | 803.00 | 804.00 | 784.00 | 794.00 | 739.46 | 55,700 |
| Sep 5, 2024 | 798.00 | 813.00 | 788.00 | 801.00 | 745.97 | 52,400 |
| Sep 4, 2024 | 797.00 | 809.00 | 795.00 | 800.00 | 745.04 | 91,400 |
| Sep 3, 2024 | 820.00 | 824.00 | 816.00 | 819.00 | 762.74 | 21,300 |
| Sep 2, 2024 | 823.00 | 823.00 | 805.00 | 817.00 | 760.88 | 59,000 |
| Aug 30, 2024 | 806.00 | 821.00 | 806.00 | 817.00 | 760.88 | 46,900 |
| Aug 29, 2024 | 803.00 | 812.00 | 803.00 | 804.00 | 748.77 | 26,700 |
| Aug 28, 2024 | 803.00 | 808.00 | 792.00 | 802.00 | 746.91 | 50,400 |
| Aug 27, 2024 | 785.00 | 799.00 | 785.00 | 794.00 | 739.46 | 58,300 |
| Aug 26, 2024 | 789.00 | 793.00 | 782.00 | 785.00 | 731.07 | 39,000 |
| Aug 23, 2024 | 790.00 | 805.00 | 782.00 | 790.00 | 735.73 | 36,200 |
| Aug 22, 2024 | 779.00 | 788.00 | 773.00 | 778.00 | 724.55 | 63,900 |
| Aug 21, 2024 | 770.00 | 781.00 | 767.00 | 779.00 | 725.49 | 45,900 |
| Aug 20, 2024 | 784.00 | 794.00 | 776.00 | 778.00 | 724.55 | 46,700 |
| Aug 19, 2024 | 780.00 | 790.00 | 774.00 | 774.00 | 720.83 | 86,000 |
| Aug 16, 2024 | 758.00 | 786.00 | 753.00 | 778.00 | 724.55 | 174,200 |
| Aug 15, 2024 | 728.00 | 748.00 | 723.00 | 744.00 | 692.89 | 96,700 |
| Aug 14, 2024 | 725.00 | 734.00 | 716.00 | 728.00 | 677.99 | 56,200 |
| Aug 13, 2024 | 711.00 | 721.00 | 700.00 | 719.00 | 669.61 | 116,600 |
| Aug 9, 2024 | 714.00 | 733.00 | 690.00 | 711.00 | 662.16 | 100,500 |
| Aug 8, 2024 | 728.00 | 728.00 | 694.00 | 698.00 | 650.05 | 83,300 |
| Aug 7, 2024 | 678.00 | 722.00 | 670.00 | 691.00 | 643.53 | 145,200 |
| Aug 6, 2024 | 679.00 | 700.00 | 672.00 | 681.00 | 634.22 | 130,100 |
| Aug 5, 2024 | 700.00 | 705.00 | 617.00 | 619.00 | 576.48 | 340,100 |
| Aug 2, 2024 | 767.00 | 772.00 | 745.00 | 745.00 | 693.82 | 194,800 |
| Aug 1, 2024 | 825.00 | 825.00 | 805.00 | 812.00 | 756.22 | 76,500 |
| Jul 31, 2024 | 816.00 | 834.00 | 812.00 | 834.00 | 776.71 | 44,700 |
| Jul 30, 2024 | 834.00 | 834.00 | 815.00 | 815.00 | 759.01 | 109,900 |
| Jul 29, 2024 | 840.00 | 846.00 | 832.00 | 834.00 | 776.71 | 23,200 |
| Jul 26, 2024 | 834.00 | 836.00 | 825.00 | 825.00 | 768.33 | 52,700 |
| Jul 25, 2024 | 828.00 | 835.00 | 820.00 | 829.00 | 772.05 | 120,100 |
| Jul 24, 2024 | 865.00 | 869.00 | 845.00 | 845.00 | 786.95 | 83,600 |
| Jul 23, 2024 | 862.00 | 877.00 | 862.00 | 873.00 | 813.03 | 31,400 |
| Jul 22, 2024 | 880.00 | 881.00 | 860.00 | 860.00 | 800.92 | 49,100 |
| Jul 19, 2024 | 887.00 | 887.00 | 872.00 | 880.00 | 819.55 | 43,800 |
| Jul 18, 2024 | 889.00 | 893.00 | 884.00 | 886.00 | 825.14 | 37,600 |
| Jul 17, 2024 | 896.00 | 899.00 | 890.00 | 891.00 | 829.79 | 52,700 |
| Jul 16, 2024 | 898.00 | 902.00 | 891.00 | 893.00 | 831.65 | 43,800 |
| Jul 12, 2024 | 900.00 | 908.00 | 889.00 | 893.00 | 831.65 | 84,100 |
| Jul 11, 2024 | 877.00 | 900.00 | 876.00 | 900.00 | 838.17 | 83,000 |
| Jul 10, 2024 | 870.00 | 870.00 | 855.00 | 862.00 | 802.78 | 49,000 |
| Jul 9, 2024 | 884.00 | 884.00 | 855.00 | 867.00 | 807.44 | 90,900 |
| Jul 8, 2024 | 904.00 | 904.00 | 880.00 | 884.00 | 823.27 | 72,000 |
| Jul 5, 2024 | 917.00 | 919.00 | 892.00 | 898.00 | 836.31 | 168,600 |
| Jul 4, 2024 | 891.00 | 915.00 | 891.00 | 910.00 | 847.49 | 102,700 |
| Jul 3, 2024 | 890.00 | 893.00 | 877.00 | 889.00 | 827.93 | 76,200 |
| Jul 2, 2024 | 848.00 | 875.00 | 848.00 | 875.00 | 814.89 | 57,900 |
| Jul 1, 2024 | 849.00 | 855.00 | 843.00 | 845.00 | 786.95 | 43,300 |
| Jun 28, 2024 | 846.00 | 849.00 | 834.00 | 839.00 | 781.36 | 89,000 |
| Jun 27, 2024 | 848.00 | 852.00 | 841.00 | 846.00 | 787.88 | 46,200 |
| Jun 26, 2024 | 852.00 | 854.00 | 844.00 | 847.00 | 788.81 | 28,500 |
| Jun 25, 2024 | 850.00 | 855.00 | 845.00 | 847.00 | 788.81 | 48,000 |
| Jun 24, 2024 | 850.00 | 852.00 | 841.00 | 841.00 | 783.23 | 35,800 |
| Jun 21, 2024 | 850.00 | 857.00 | 849.00 | 853.00 | 794.40 | 34,400 |
| Jun 20, 2024 | 838.00 | 849.00 | 835.00 | 849.00 | 790.68 | 49,700 |
| Jun 19, 2024 | 840.00 | 844.00 | 830.00 | 839.00 | 781.36 | 46,500 |
| Jun 18, 2024 | 833.00 | 839.00 | 827.00 | 829.00 | 772.05 | 23,800 |
| Jun 17, 2024 | 830.00 | 833.00 | 821.00 | 831.00 | 773.91 | 47,400 |
| Jun 14, 2024 | 823.00 | 844.00 | 823.00 | 844.00 | 786.02 | 34,000 |
| Jun 13, 2024 | 843.00 | 843.00 | 822.00 | 822.00 | 765.53 | 35,500 |
| Jun 12, 2024 | 846.00 | 847.00 | 838.00 | 845.00 | 786.95 | 28,500 |
| Jun 11, 2024 | 850.00 | 856.00 | 841.00 | 846.00 | 787.88 | 53,000 |
| Jun 10, 2024 | 830.00 | 852.00 | 829.00 | 845.00 | 786.95 | 78,600 |
| Jun 7, 2024 | 819.00 | 823.00 | 813.00 | 823.00 | 766.46 | 32,600 |
| Jun 6, 2024 | 833.00 | 833.00 | 817.00 | 818.00 | 761.81 | 56,100 |
| Jun 5, 2024 | 835.00 | 845.00 | 829.00 | 829.00 | 772.05 | 47,300 |
| Jun 4, 2024 | 831.00 | 839.00 | 827.00 | 831.00 | 773.91 | 51,500 |
| Jun 3, 2024 | 830.00 | 836.00 | 825.00 | 834.00 | 776.71 | 61,900 |
| May 31, 2024 | 816.00 | 825.00 | 807.00 | 823.00 | 766.46 | 76,300 |
| May 30, 2024 | 815.00 | 821.00 | 805.00 | 815.00 | 759.01 | 65,300 |
| May 29, 2024 | 828.00 | 837.00 | 820.00 | 824.00 | 767.39 | 45,000 |