Tokyo - Delayed Quote JPY
Ten Allied Co.,Ltd. (8207.T)
266.00
-1.00
(-0.37%)
At close: May 23 at 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 | 267.00 | 268.00 | 266.00 | 266.00 | 266.00 | 42,100 |
| May 22, 2025 | 268.00 | 269.00 | 267.00 | 267.00 | 267.00 | 22,100 |
| May 21, 2025 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | 38,800 |
| May 20, 2025 | 269.00 | 271.00 | 268.00 | 268.00 | 268.00 | 79,300 |
| May 19, 2025 | 270.00 | 282.00 | 267.00 | 272.00 | 272.00 | 943,500 |
| May 16, 2025 | 270.00 | 273.00 | 270.00 | 271.00 | 271.00 | 33,900 |
| May 15, 2025 | 270.00 | 272.00 | 269.00 | 270.00 | 270.00 | 19,000 |
| May 14, 2025 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | 28,800 |
| May 13, 2025 | 271.00 | 272.00 | 269.00 | 269.00 | 269.00 | 58,700 |
| May 12, 2025 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | 42,100 |
| May 9, 2025 | 272.00 | 274.00 | 271.00 | 271.00 | 271.00 | 25,300 |
| May 8, 2025 | 271.00 | 273.00 | 271.00 | 272.00 | 272.00 | 26,400 |
| May 7, 2025 | 271.00 | 273.00 | 271.00 | 271.00 | 271.00 | 40,100 |
| May 2, 2025 | 272.00 | 272.00 | 270.00 | 271.00 | 271.00 | 35,100 |
| May 1, 2025 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 24,400 |
| Apr 30, 2025 | 268.00 | 270.00 | 268.00 | 269.00 | 269.00 | 27,900 |
| Apr 28, 2025 | 269.00 | 271.00 | 269.00 | 269.00 | 269.00 | 77,700 |
| Apr 25, 2025 | 270.00 | 270.00 | 267.00 | 268.00 | 268.00 | 60,600 |
| Apr 24, 2025 | 267.00 | 268.00 | 266.00 | 267.00 | 267.00 | 25,200 |
| Apr 23, 2025 | 267.00 | 267.00 | 265.00 | 266.00 | 266.00 | 40,800 |
| Apr 22, 2025 | 266.00 | 269.00 | 266.00 | 266.00 | 266.00 | 31,700 |
| Apr 21, 2025 | 267.00 | 269.00 | 266.00 | 266.00 | 266.00 | 23,600 |
| Apr 18, 2025 | 265.00 | 268.00 | 265.00 | 266.00 | 266.00 | 61,900 |
| Apr 17, 2025 | 264.00 | 265.00 | 263.00 | 264.00 | 264.00 | 29,700 |
| Apr 16, 2025 | 265.00 | 265.00 | 263.00 | 263.00 | 263.00 | 15,100 |
| Apr 15, 2025 | 263.00 | 265.00 | 262.00 | 263.00 | 263.00 | 50,600 |
| Apr 14, 2025 | 265.00 | 267.00 | 265.00 | 265.00 | 265.00 | 56,200 |
| Apr 11, 2025 | 260.00 | 266.00 | 258.00 | 265.00 | 265.00 | 70,400 |
| Apr 10, 2025 | 263.00 | 265.00 | 260.00 | 265.00 | 265.00 | 103,100 |
| Apr 9, 2025 | 259.00 | 260.00 | 253.00 | 257.00 | 257.00 | 114,700 |
| Apr 8, 2025 | 254.00 | 261.00 | 253.00 | 259.00 | 259.00 | 136,700 |
| Apr 7, 2025 | 248.00 | 250.00 | 238.00 | 246.00 | 246.00 | 429,900 |
| Apr 4, 2025 | 257.00 | 258.00 | 251.00 | 256.00 | 256.00 | 279,900 |
| Apr 3, 2025 | 260.00 | 263.00 | 257.00 | 260.00 | 260.00 | 238,700 |
| Apr 2, 2025 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 172,100 |
| Apr 1, 2025 | 271.00 | 271.00 | 265.00 | 266.00 | 266.00 | 180,500 |
| Mar 31, 2025 | 270.00 | 271.00 | 268.00 | 269.00 | 269.00 | 77,700 |
| Mar 28, 2025 | 268.00 | 273.00 | 267.00 | 270.00 | 270.00 | 281,200 |
| Mar 27, 2025 | 283.00 | 284.00 | 281.00 | 284.00 | 284.00 | 267,400 |
| Mar 26, 2025 | 283.00 | 284.00 | 282.00 | 282.00 | 282.00 | 205,800 |
| Mar 25, 2025 | 282.00 | 283.00 | 281.00 | 282.00 | 282.00 | 83,500 |
| Mar 24, 2025 | 281.00 | 282.00 | 280.00 | 282.00 | 282.00 | 86,300 |
| Mar 21, 2025 | 281.00 | 282.00 | 280.00 | 281.00 | 281.00 | 102,100 |
| Mar 19, 2025 | 280.00 | 280.00 | 279.00 | 280.00 | 280.00 | 61,000 |
| Mar 18, 2025 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | 79,800 |
| Mar 17, 2025 | 281.00 | 281.00 | 279.00 | 280.00 | 280.00 | 196,700 |
| Mar 14, 2025 | 282.00 | 282.00 | 281.00 | 281.00 | 281.00 | 41,600 |
| Mar 13, 2025 | 283.00 | 283.00 | 281.00 | 282.00 | 282.00 | 37,900 |
| Mar 12, 2025 | 282.00 | 283.00 | 281.00 | 281.00 | 281.00 | 47,000 |
| Mar 11, 2025 | 283.00 | 283.00 | 280.00 | 281.00 | 281.00 | 110,000 |
| Mar 10, 2025 | 285.00 | 285.00 | 282.00 | 283.00 | 283.00 | 77,200 |
| Mar 7, 2025 | 284.00 | 285.00 | 283.00 | 284.00 | 284.00 | 63,100 |
| Mar 6, 2025 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | 38,400 |
| Mar 5, 2025 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 68,700 |
| Mar 4, 2025 | 284.00 | 285.00 | 282.00 | 284.00 | 284.00 | 81,300 |
| Mar 3, 2025 | 286.00 | 286.00 | 283.00 | 284.00 | 284.00 | 100,300 |
| Feb 28, 2025 | 286.00 | 286.00 | 283.00 | 286.00 | 286.00 | 69,300 |
| Feb 27, 2025 | 283.00 | 286.00 | 282.00 | 286.00 | 286.00 | 81,300 |
| Feb 26, 2025 | 281.00 | 282.00 | 280.00 | 280.00 | 280.00 | 52,100 |
| Feb 25, 2025 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | 67,700 |
| Feb 21, 2025 | 281.00 | 282.00 | 278.00 | 282.00 | 282.00 | 104,700 |
| Feb 20, 2025 | 282.00 | 283.00 | 281.00 | 281.00 | 281.00 | 32,700 |
| Feb 19, 2025 | 283.00 | 284.00 | 281.00 | 281.00 | 281.00 | 55,400 |
| Feb 18, 2025 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | 52,600 |
| Feb 17, 2025 | 281.00 | 285.00 | 281.00 | 285.00 | 285.00 | 65,100 |
| Feb 14, 2025 | 284.00 | 284.00 | 281.00 | 281.00 | 281.00 | 69,300 |
| Feb 13, 2025 | 283.00 | 284.00 | 282.00 | 283.00 | 283.00 | 60,300 |
| Feb 12, 2025 | 283.00 | 284.00 | 282.00 | 282.00 | 282.00 | 57,500 |
| Feb 10, 2025 | 281.00 | 285.00 | 280.00 | 283.00 | 283.00 | 112,700 |
| Feb 7, 2025 | 277.00 | 280.00 | 276.00 | 277.00 | 277.00 | 73,100 |
| Feb 6, 2025 | 276.00 | 278.00 | 275.00 | 278.00 | 278.00 | 55,300 |
| Feb 5, 2025 | 277.00 | 278.00 | 274.00 | 276.00 | 276.00 | 103,600 |
| Feb 4, 2025 | 279.00 | 279.00 | 276.00 | 276.00 | 276.00 | 77,300 |
| Feb 3, 2025 | 279.00 | 279.00 | 275.00 | 276.00 | 276.00 | 79,200 |
| Jan 31, 2025 | 278.00 | 280.00 | 276.00 | 277.00 | 277.00 | 78,800 |
| Jan 30, 2025 | 282.00 | 282.00 | 273.00 | 273.00 | 273.00 | 536,200 |
| Jan 29, 2025 | 281.00 | 283.00 | 281.00 | 282.00 | 282.00 | 66,200 |
| Jan 28, 2025 | 279.00 | 283.00 | 279.00 | 281.00 | 281.00 | 103,000 |
| Jan 27, 2025 | 278.00 | 279.00 | 277.00 | 279.00 | 279.00 | 56,800 |
| Jan 24, 2025 | 275.00 | 278.00 | 275.00 | 276.00 | 276.00 | 87,500 |
| Jan 23, 2025 | 275.00 | 275.00 | 272.00 | 275.00 | 275.00 | 74,000 |
| Jan 22, 2025 | 273.00 | 276.00 | 273.00 | 276.00 | 276.00 | 73,100 |
| Jan 21, 2025 | 271.00 | 275.00 | 270.00 | 273.00 | 273.00 | 82,800 |
| Jan 20, 2025 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 62,300 |
| Jan 17, 2025 | 271.00 | 272.00 | 267.00 | 269.00 | 269.00 | 116,900 |
| Jan 16, 2025 | 274.00 | 274.00 | 269.00 | 270.00 | 270.00 | 187,200 |
| Jan 15, 2025 | 275.00 | 276.00 | 274.00 | 274.00 | 274.00 | 65,000 |
| Jan 14, 2025 | 278.00 | 278.00 | 275.00 | 276.00 | 276.00 | 77,800 |
| Jan 10, 2025 | 279.00 | 279.00 | 276.00 | 276.00 | 276.00 | 75,700 |
| Jan 9, 2025 | 280.00 | 281.00 | 278.00 | 280.00 | 280.00 | 58,600 |
| Jan 8, 2025 | 279.00 | 281.00 | 278.00 | 278.00 | 278.00 | 70,600 |
| Jan 7, 2025 | 279.00 | 281.00 | 278.00 | 279.00 | 279.00 | 105,500 |
| Jan 6, 2025 | 278.00 | 279.00 | 276.00 | 277.00 | 277.00 | 120,800 |
| Dec 30, 2024 | 275.00 | 279.00 | 274.00 | 279.00 | 279.00 | 91,500 |
| Dec 27, 2024 | 268.00 | 275.00 | 268.00 | 274.00 | 274.00 | 136,100 |
| Dec 26, 2024 | 268.00 | 270.00 | 264.00 | 267.00 | 267.00 | 304,200 |
| Dec 25, 2024 | 269.00 | 271.00 | 267.00 | 268.00 | 268.00 | 143,200 |
| Dec 24, 2024 | 271.00 | 272.00 | 269.00 | 269.00 | 269.00 | 154,700 |
| Dec 23, 2024 | 272.00 | 274.00 | 271.00 | 271.00 | 271.00 | 111,900 |
| Dec 20, 2024 | 274.00 | 275.00 | 273.00 | 273.00 | 273.00 | 77,000 |
| Dec 19, 2024 | 272.00 | 275.00 | 272.00 | 274.00 | 274.00 | 77,600 |
| Dec 18, 2024 | 272.00 | 276.00 | 272.00 | 273.00 | 273.00 | 111,000 |
| Dec 17, 2024 | 272.00 | 273.00 | 269.00 | 272.00 | 272.00 | 75,700 |
| Dec 16, 2024 | 275.00 | 276.00 | 271.00 | 272.00 | 272.00 | 112,000 |
| Dec 13, 2024 | 271.00 | 274.00 | 270.00 | 274.00 | 274.00 | 109,200 |
| Dec 12, 2024 | 268.00 | 272.00 | 268.00 | 271.00 | 271.00 | 131,300 |
| Dec 11, 2024 | 266.00 | 269.00 | 266.00 | 267.00 | 267.00 | 90,300 |
| Dec 10, 2024 | 267.00 | 268.00 | 266.00 | 266.00 | 266.00 | 82,300 |
| Dec 9, 2024 | 266.00 | 267.00 | 265.00 | 267.00 | 267.00 | 89,000 |
| Dec 6, 2024 | 265.00 | 268.00 | 263.00 | 266.00 | 266.00 | 116,200 |
| Dec 5, 2024 | 263.00 | 265.00 | 263.00 | 264.00 | 264.00 | 98,600 |
| Dec 4, 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 236,800 |
| Dec 3, 2024 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 476,600 |
| Dec 2, 2024 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 117,300 |
| Nov 29, 2024 | 271.00 | 272.00 | 270.00 | 271.00 | 271.00 | 47,900 |
| Nov 28, 2024 | 269.00 | 272.00 | 269.00 | 270.00 | 270.00 | 75,600 |
| Nov 27, 2024 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 110,800 |
| Nov 26, 2024 | 274.00 | 274.00 | 271.00 | 271.00 | 271.00 | 73,400 |
| Nov 25, 2024 | 273.00 | 274.00 | 272.00 | 273.00 | 273.00 | 72,500 |
| Nov 22, 2024 | 269.00 | 272.00 | 269.00 | 271.00 | 271.00 | 41,200 |
| Nov 21, 2024 | 269.00 | 270.00 | 269.00 | 269.00 | 269.00 | 55,600 |
| Nov 20, 2024 | 272.00 | 274.00 | 268.00 | 269.00 | 269.00 | 137,900 |
| Nov 19, 2024 | 270.00 | 272.00 | 269.00 | 272.00 | 272.00 | 24,800 |
| Nov 18, 2024 | 271.00 | 271.00 | 268.00 | 269.00 | 269.00 | 44,300 |
| Nov 15, 2024 | 269.00 | 270.00 | 268.00 | 270.00 | 270.00 | 50,800 |
| Nov 14, 2024 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | 61,400 |
| Nov 13, 2024 | 267.00 | 270.00 | 267.00 | 269.00 | 269.00 | 60,900 |
| Nov 12, 2024 | 269.00 | 269.00 | 266.00 | 267.00 | 267.00 | 154,200 |
| Nov 11, 2024 | 273.00 | 273.00 | 268.00 | 269.00 | 269.00 | 147,100 |
| Nov 8, 2024 | 272.00 | 274.00 | 271.00 | 273.00 | 273.00 | 74,500 |
| Nov 7, 2024 | 272.00 | 274.00 | 271.00 | 271.00 | 271.00 | 76,800 |
| Nov 6, 2024 | 273.00 | 274.00 | 271.00 | 271.00 | 271.00 | 58,000 |
| Nov 5, 2024 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | 65,200 |
| Nov 1, 2024 | 272.00 | 277.00 | 272.00 | 273.00 | 273.00 | 55,500 |
| Oct 31, 2024 | 272.00 | 277.00 | 271.00 | 274.00 | 274.00 | 72,300 |
| Oct 30, 2024 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 316,300 |
| Oct 29, 2024 | 270.00 | 277.00 | 270.00 | 277.00 | 277.00 | 78,400 |
| Oct 28, 2024 | 266.00 | 271.00 | 266.00 | 269.00 | 269.00 | 154,300 |
| Oct 25, 2024 | 270.00 | 270.00 | 266.00 | 267.00 | 267.00 | 88,300 |
| Oct 24, 2024 | 270.00 | 271.00 | 266.00 | 268.00 | 268.00 | 132,900 |
| Oct 23, 2024 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 177,000 |
| Oct 22, 2024 | 277.00 | 279.00 | 275.00 | 275.00 | 275.00 | 71,900 |
| Oct 21, 2024 | 276.00 | 279.00 | 275.00 | 278.00 | 278.00 | 68,200 |
| Oct 18, 2024 | 277.00 | 278.00 | 276.00 | 276.00 | 276.00 | 61,100 |
| Oct 17, 2024 | 278.00 | 279.00 | 276.00 | 277.00 | 277.00 | 111,300 |
| Oct 16, 2024 | 278.00 | 280.00 | 278.00 | 279.00 | 279.00 | 109,000 |
| Oct 15, 2024 | 280.00 | 281.00 | 278.00 | 279.00 | 279.00 | 143,900 |
| Oct 11, 2024 | 280.00 | 281.00 | 280.00 | 281.00 | 281.00 | 83,500 |
| Oct 10, 2024 | 283.00 | 284.00 | 280.00 | 280.00 | 280.00 | 108,800 |
| Oct 9, 2024 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | 114,600 |
| Oct 8, 2024 | 288.00 | 288.00 | 284.00 | 285.00 | 285.00 | 168,400 |
| Oct 7, 2024 | 291.00 | 292.00 | 288.00 | 288.00 | 288.00 | 122,000 |
| Oct 4, 2024 | 291.00 | 292.00 | 290.00 | 290.00 | 290.00 | 32,500 |
| Oct 3, 2024 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 50,500 |
| Oct 2, 2024 | 291.00 | 292.00 | 290.00 | 290.00 | 290.00 | 46,400 |
| Oct 1, 2024 | 291.00 | 292.00 | 290.00 | 291.00 | 291.00 | 45,700 |
| Sep 30, 2024 | 290.00 | 292.00 | 289.00 | 290.00 | 290.00 | 69,000 |
| Sep 27, 2024 | 291.00 | 294.00 | 291.00 | 292.00 | 292.00 | 240,200 |
| Sep 26, 2024 | 300.00 | 303.00 | 299.00 | 303.00 | 303.00 | 236,400 |
| Sep 25, 2024 | 299.00 | 300.00 | 297.00 | 299.00 | 299.00 | 136,100 |
| Sep 24, 2024 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 102,100 |
| Sep 20, 2024 | 299.00 | 299.00 | 298.00 | 299.00 | 299.00 | 41,400 |
| Sep 19, 2024 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | 55,000 |
| Sep 18, 2024 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | 43,400 |
| Sep 17, 2024 | 299.00 | 299.00 | 297.00 | 299.00 | 299.00 | 61,600 |
| Sep 13, 2024 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | 41,400 |
| Sep 12, 2024 | 297.00 | 298.00 | 296.00 | 298.00 | 298.00 | 60,800 |
| Sep 11, 2024 | 299.00 | 299.00 | 295.00 | 297.00 | 297.00 | 102,100 |
| Sep 10, 2024 | 298.00 | 300.00 | 297.00 | 299.00 | 299.00 | 44,400 |
| Sep 9, 2024 | 296.00 | 299.00 | 292.00 | 299.00 | 299.00 | 79,900 |
| Sep 6, 2024 | 299.00 | 300.00 | 295.00 | 298.00 | 298.00 | 121,600 |
| Sep 5, 2024 | 300.00 | 301.00 | 298.00 | 300.00 | 300.00 | 77,400 |
| Sep 4, 2024 | 301.00 | 303.00 | 298.00 | 300.00 | 300.00 | 174,900 |
| Sep 3, 2024 | 303.00 | 303.00 | 302.00 | 303.00 | 303.00 | 25,200 |
| Sep 2, 2024 | 304.00 | 304.00 | 301.00 | 303.00 | 303.00 | 65,600 |
| Aug 30, 2024 | 305.00 | 305.00 | 302.00 | 304.00 | 304.00 | 63,600 |
| Aug 29, 2024 | 303.00 | 305.00 | 302.00 | 304.00 | 304.00 | 47,800 |
| Aug 28, 2024 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 43,800 |
| Aug 27, 2024 | 303.00 | 304.00 | 302.00 | 304.00 | 304.00 | 42,200 |
| Aug 26, 2024 | 303.00 | 303.00 | 301.00 | 303.00 | 303.00 | 33,100 |
| Aug 23, 2024 | 302.00 | 302.00 | 300.00 | 301.00 | 301.00 | 36,700 |
| Aug 22, 2024 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 29,900 |
| Aug 21, 2024 | 299.00 | 301.00 | 298.00 | 301.00 | 301.00 | 39,500 |
| Aug 20, 2024 | 298.00 | 300.00 | 297.00 | 299.00 | 299.00 | 53,800 |
| Aug 19, 2024 | 296.00 | 297.00 | 296.00 | 297.00 | 297.00 | 39,400 |
| Aug 16, 2024 | 296.00 | 297.00 | 295.00 | 296.00 | 296.00 | 43,700 |
| Aug 15, 2024 | 297.00 | 298.00 | 295.00 | 296.00 | 296.00 | 46,700 |
| Aug 14, 2024 | 297.00 | 297.00 | 295.00 | 297.00 | 297.00 | 31,600 |
| Aug 13, 2024 | 292.00 | 297.00 | 290.00 | 296.00 | 296.00 | 67,800 |
| Aug 9, 2024 | 290.00 | 292.00 | 283.00 | 284.00 | 284.00 | 100,800 |
| Aug 8, 2024 | 285.00 | 290.00 | 282.00 | 288.00 | 288.00 | 66,300 |
| Aug 7, 2024 | 283.00 | 290.00 | 281.00 | 288.00 | 288.00 | 94,600 |
| Aug 6, 2024 | 267.00 | 289.00 | 267.00 | 286.00 | 286.00 | 151,400 |
| Aug 5, 2024 | 286.00 | 286.00 | 260.00 | 262.00 | 262.00 | 373,500 |
| Aug 2, 2024 | 295.00 | 296.00 | 290.00 | 290.00 | 290.00 | 206,300 |
| Aug 1, 2024 | 298.00 | 298.00 | 296.00 | 297.00 | 297.00 | 47,000 |
| Jul 31, 2024 | 297.00 | 299.00 | 296.00 | 299.00 | 299.00 | 51,600 |
| Jul 30, 2024 | 298.00 | 299.00 | 296.00 | 296.00 | 296.00 | 251,100 |
| Jul 29, 2024 | 298.00 | 299.00 | 298.00 | 298.00 | 298.00 | 77,600 |
| Jul 26, 2024 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | 57,200 |
| Jul 25, 2024 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | 124,600 |
| Jul 24, 2024 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | 39,400 |
| Jul 23, 2024 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 28,100 |
| Jul 22, 2024 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 34,400 |
| Jul 19, 2024 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 26,100 |
| Jul 18, 2024 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | 34,300 |
| Jul 17, 2024 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 40,400 |
| Jul 16, 2024 | 300.00 | 301.00 | 299.00 | 299.00 | 299.00 | 32,300 |
| Jul 12, 2024 | 299.00 | 301.00 | 299.00 | 299.00 | 299.00 | 45,300 |
| Jul 11, 2024 | 298.00 | 300.00 | 296.00 | 299.00 | 299.00 | 78,500 |
| Jul 10, 2024 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 150,700 |
| Jul 9, 2024 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | 47,500 |
| Jul 8, 2024 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | 49,600 |
| Jul 5, 2024 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | 18,500 |
| Jul 4, 2024 | 301.00 | 302.00 | 299.00 | 299.00 | 299.00 | 65,100 |
| Jul 3, 2024 | 303.00 | 304.00 | 301.00 | 301.00 | 301.00 | 43,900 |
| Jul 2, 2024 | 304.00 | 305.00 | 303.00 | 303.00 | 303.00 | 58,300 |
| Jul 1, 2024 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | 54,300 |
| Jun 28, 2024 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | 27,600 |
| Jun 27, 2024 | 299.00 | 300.00 | 298.00 | 300.00 | 300.00 | 54,800 |
| Jun 26, 2024 | 299.00 | 299.00 | 297.00 | 298.00 | 298.00 | 26,500 |
| Jun 25, 2024 | 298.00 | 299.00 | 297.00 | 297.00 | 297.00 | 33,300 |
| Jun 24, 2024 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | 36,000 |
| Jun 21, 2024 | 297.00 | 299.00 | 297.00 | 297.00 | 297.00 | 40,000 |
| Jun 20, 2024 | 297.00 | 299.00 | 297.00 | 297.00 | 297.00 | 27,300 |
| Jun 19, 2024 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | 37,900 |
| Jun 18, 2024 | 298.00 | 298.00 | 296.00 | 297.00 | 297.00 | 22,300 |
| Jun 17, 2024 | 297.00 | 298.00 | 296.00 | 297.00 | 297.00 | 35,500 |
| Jun 14, 2024 | 296.00 | 298.00 | 296.00 | 297.00 | 297.00 | 37,100 |
| Jun 13, 2024 | 297.00 | 299.00 | 296.00 | 297.00 | 297.00 | 30,000 |
| Jun 12, 2024 | 298.00 | 298.00 | 297.00 | 297.00 | 297.00 | 24,400 |
| Jun 11, 2024 | 299.00 | 299.00 | 296.00 | 296.00 | 296.00 | 35,900 |
| Jun 10, 2024 | 296.00 | 299.00 | 296.00 | 298.00 | 298.00 | 35,200 |
| Jun 7, 2024 | 297.00 | 298.00 | 296.00 | 296.00 | 296.00 | 28,000 |
| Jun 6, 2024 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | 17,000 |
| Jun 5, 2024 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | 34,800 |
| Jun 4, 2024 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | 34,100 |
| Jun 3, 2024 | 297.00 | 298.00 | 296.00 | 297.00 | 297.00 | 35,100 |
| May 31, 2024 | 297.00 | 297.00 | 295.00 | 297.00 | 297.00 | 27,300 |
| May 30, 2024 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 53,700 |
| May 29, 2024 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | 76,700 |
| May 28, 2024 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | 35,000 |
| May 27, 2024 | 295.00 | 298.00 | 295.00 | 298.00 | 298.00 | 57,200 |
| May 24, 2024 | 295.00 | 298.00 | 295.00 | 295.00 | 295.00 | 53,100 |
| May 23, 2024 | 297.00 | 297.00 | 295.00 | 295.00 | 295.00 | 23,800 |