Tokyo - Delayed Quote JPY
TOC Co., Ltd. (8841.T)
666.00
+9.00
+(1.37%)
At close: May 30 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 30, 2025 | 654.00 | 673.00 | 651.00 | 666.00 | 666.00 | 108,000 |
| May 29, 2025 | 674.00 | 675.00 | 655.00 | 657.00 | 657.00 | 128,900 |
| May 28, 2025 | 686.00 | 686.00 | 669.00 | 673.00 | 673.00 | 93,800 |
| May 27, 2025 | 689.00 | 692.00 | 672.00 | 684.00 | 684.00 | 105,700 |
| May 26, 2025 | 690.00 | 694.00 | 683.00 | 687.00 | 687.00 | 94,400 |
| May 23, 2025 | 692.00 | 697.00 | 687.00 | 689.00 | 689.00 | 76,900 |
| May 22, 2025 | 677.00 | 691.00 | 675.00 | 687.00 | 687.00 | 125,600 |
| May 21, 2025 | 672.00 | 678.00 | 663.00 | 678.00 | 678.00 | 154,400 |
| May 20, 2025 | 671.00 | 675.00 | 670.00 | 671.00 | 671.00 | 169,000 |
| May 19, 2025 | 660.00 | 671.00 | 657.00 | 671.00 | 671.00 | 176,600 |
| May 16, 2025 | 665.00 | 666.00 | 660.00 | 664.00 | 664.00 | 126,000 |
| May 15, 2025 | 644.00 | 665.00 | 643.00 | 661.00 | 661.00 | 188,600 |
| May 14, 2025 | 634.00 | 656.00 | 628.00 | 654.00 | 654.00 | 396,000 |
| May 13, 2025 | 678.00 | 689.00 | 673.00 | 683.00 | 683.00 | 269,400 |
| May 12, 2025 | 672.00 | 678.00 | 669.00 | 675.00 | 675.00 | 84,600 |
| May 9, 2025 | 668.00 | 673.00 | 664.00 | 669.00 | 669.00 | 116,100 |
| May 8, 2025 | 652.00 | 668.00 | 649.00 | 663.00 | 663.00 | 142,800 |
| May 7, 2025 | 643.00 | 659.00 | 643.00 | 652.00 | 652.00 | 100,700 |
| May 2, 2025 | 638.00 | 642.00 | 632.00 | 639.00 | 639.00 | 82,800 |
| May 1, 2025 | 629.00 | 636.00 | 626.00 | 634.00 | 634.00 | 71,400 |
| Apr 30, 2025 | 638.00 | 639.00 | 627.00 | 631.00 | 631.00 | 90,700 |
| Apr 28, 2025 | 631.00 | 638.00 | 628.00 | 633.00 | 633.00 | 102,100 |
| Apr 25, 2025 | 634.00 | 636.00 | 629.00 | 629.00 | 629.00 | 46,600 |
| Apr 24, 2025 | 644.00 | 644.00 | 630.00 | 634.00 | 634.00 | 40,400 |
| Apr 23, 2025 | 647.00 | 647.00 | 636.00 | 636.00 | 636.00 | 64,500 |
| Apr 22, 2025 | 632.00 | 641.00 | 632.00 | 641.00 | 641.00 | 66,500 |
| Apr 21, 2025 | 636.00 | 637.00 | 629.00 | 631.00 | 631.00 | 38,700 |
| Apr 18, 2025 | 627.00 | 636.00 | 627.00 | 636.00 | 636.00 | 63,800 |
| Apr 17, 2025 | 621.00 | 627.00 | 619.00 | 624.00 | 624.00 | 36,700 |
| Apr 16, 2025 | 616.00 | 625.00 | 616.00 | 621.00 | 621.00 | 54,300 |
| Apr 15, 2025 | 628.00 | 628.00 | 616.00 | 616.00 | 616.00 | 84,600 |
| Apr 14, 2025 | 620.00 | 629.00 | 620.00 | 625.00 | 625.00 | 81,900 |
| Apr 11, 2025 | 610.00 | 618.00 | 601.00 | 614.00 | 614.00 | 133,900 |
| Apr 10, 2025 | 632.00 | 637.00 | 620.00 | 630.00 | 630.00 | 139,800 |
| Apr 9, 2025 | 603.00 | 607.00 | 593.00 | 600.00 | 600.00 | 183,500 |
| Apr 8, 2025 | 602.00 | 615.00 | 602.00 | 613.00 | 613.00 | 281,800 |
| Apr 7, 2025 | 581.00 | 600.00 | 565.00 | 579.00 | 579.00 | 314,200 |
| Apr 4, 2025 | 624.00 | 631.00 | 611.00 | 621.00 | 621.00 | 209,900 |
| Apr 3, 2025 | 628.00 | 634.00 | 621.00 | 634.00 | 634.00 | 133,600 |
| Apr 2, 2025 | 641.00 | 646.00 | 638.00 | 643.00 | 643.00 | 83,800 |
| Apr 1, 2025 | 650.00 | 651.00 | 642.00 | 642.00 | 642.00 | 86,300 |
| Mar 31, 2025 | 658.00 | 658.00 | 644.00 | 644.00 | 644.00 | 156,200 |
| Mar 28, 2025 | 5 Dividend | |||||
| Mar 28, 2025 | 673.00 | 680.00 | 667.00 | 668.00 | 668.00 | 511,200 |
| Mar 27, 2025 | 678.00 | 687.00 | 673.00 | 681.00 | 676.00 | 813,800 |
| Mar 26, 2025 | 683.00 | 695.00 | 680.00 | 684.00 | 678.98 | 221,900 |
| Mar 25, 2025 | 680.00 | 703.00 | 679.00 | 685.00 | 679.97 | 405,000 |
| Mar 24, 2025 | 657.00 | 682.00 | 655.00 | 670.00 | 665.08 | 257,700 |
| Mar 21, 2025 | 657.00 | 664.00 | 656.00 | 656.00 | 651.18 | 96,400 |
| Mar 19, 2025 | 666.00 | 675.00 | 660.00 | 660.00 | 655.15 | 112,000 |
| Mar 18, 2025 | 661.00 | 667.00 | 658.00 | 661.00 | 656.15 | 214,100 |
| Mar 17, 2025 | 655.00 | 658.00 | 652.00 | 653.00 | 648.21 | 243,800 |
| Mar 14, 2025 | 655.00 | 655.00 | 646.00 | 647.00 | 642.25 | 139,200 |
| Mar 13, 2025 | 658.00 | 664.00 | 647.00 | 656.00 | 651.18 | 254,900 |
| Mar 12, 2025 | 650.00 | 665.00 | 647.00 | 656.00 | 651.18 | 188,300 |
| Mar 11, 2025 | 653.00 | 657.00 | 644.00 | 657.00 | 652.18 | 250,900 |
| Mar 10, 2025 | 660.00 | 668.00 | 651.00 | 663.00 | 658.13 | 367,100 |
| Mar 7, 2025 | 665.00 | 666.00 | 657.00 | 664.00 | 659.12 | 198,400 |
| Mar 6, 2025 | 666.00 | 673.00 | 663.00 | 672.00 | 667.07 | 167,900 |
| Mar 5, 2025 | 663.00 | 669.00 | 658.00 | 667.00 | 662.10 | 256,600 |
| Mar 4, 2025 | 656.00 | 669.00 | 655.00 | 659.00 | 654.16 | 152,500 |
| Mar 3, 2025 | 648.00 | 659.00 | 645.00 | 653.00 | 648.21 | 240,200 |
| Feb 28, 2025 | 627.00 | 636.00 | 625.00 | 632.00 | 627.36 | 231,800 |
| Feb 27, 2025 | 630.00 | 637.00 | 626.00 | 634.00 | 629.35 | 330,800 |
| Feb 26, 2025 | 635.00 | 637.00 | 630.00 | 630.00 | 625.37 | 174,400 |
| Feb 25, 2025 | 649.00 | 649.00 | 633.00 | 635.00 | 630.34 | 178,000 |
| Feb 21, 2025 | 661.00 | 664.00 | 652.00 | 653.00 | 648.21 | 68,200 |
| Feb 20, 2025 | 661.00 | 672.00 | 655.00 | 663.00 | 658.13 | 202,900 |
| Feb 19, 2025 | 653.00 | 662.00 | 650.00 | 660.00 | 655.15 | 90,700 |
| Feb 18, 2025 | 648.00 | 653.00 | 645.00 | 653.00 | 648.21 | 68,000 |
| Feb 17, 2025 | 648.00 | 657.00 | 648.00 | 648.00 | 643.24 | 64,600 |
| Feb 14, 2025 | 655.00 | 657.00 | 647.00 | 647.00 | 642.25 | 92,700 |
| Feb 13, 2025 | 657.00 | 662.00 | 653.00 | 660.00 | 655.15 | 130,900 |
| Feb 12, 2025 | 663.00 | 663.00 | 652.00 | 652.00 | 647.21 | 113,400 |
| Feb 10, 2025 | 682.00 | 682.00 | 662.00 | 667.00 | 662.10 | 221,900 |
| Feb 7, 2025 | 678.00 | 693.00 | 678.00 | 689.00 | 683.94 | 238,800 |
| Feb 6, 2025 | 682.00 | 689.00 | 669.00 | 678.00 | 673.02 | 223,100 |
| Feb 5, 2025 | 667.00 | 694.00 | 656.00 | 692.00 | 686.92 | 710,800 |
| Feb 4, 2025 | 663.00 | 675.00 | 662.00 | 669.00 | 664.09 | 167,900 |
| Feb 3, 2025 | 649.00 | 660.00 | 644.00 | 653.00 | 648.21 | 104,000 |
| Jan 31, 2025 | 654.00 | 654.00 | 645.00 | 647.00 | 642.25 | 118,700 |
| Jan 30, 2025 | 655.00 | 658.00 | 650.00 | 658.00 | 653.17 | 118,800 |
| Jan 29, 2025 | 663.00 | 670.00 | 654.00 | 657.00 | 652.18 | 102,400 |
| Jan 28, 2025 | 662.00 | 668.00 | 658.00 | 663.00 | 658.13 | 53,300 |
| Jan 27, 2025 | 674.00 | 676.00 | 657.00 | 662.00 | 657.14 | 102,800 |
| Jan 24, 2025 | 688.00 | 688.00 | 671.00 | 672.00 | 667.07 | 67,700 |
| Jan 23, 2025 | 669.00 | 688.00 | 669.00 | 688.00 | 682.95 | 134,300 |
| Jan 22, 2025 | 676.00 | 676.00 | 667.00 | 670.00 | 665.08 | 100,300 |
| Jan 21, 2025 | 672.00 | 680.00 | 668.00 | 676.00 | 671.04 | 57,800 |
| Jan 20, 2025 | 664.00 | 676.00 | 654.00 | 671.00 | 666.07 | 94,000 |
| Jan 17, 2025 | 668.00 | 673.00 | 651.00 | 663.00 | 658.13 | 152,900 |
| Jan 16, 2025 | 691.00 | 698.00 | 666.00 | 667.00 | 662.10 | 175,900 |
| Jan 15, 2025 | 702.00 | 709.00 | 680.00 | 693.00 | 687.91 | 155,200 |
| Jan 14, 2025 | 699.00 | 713.00 | 685.00 | 701.00 | 695.85 | 252,100 |
| Jan 10, 2025 | 700.00 | 737.00 | 700.00 | 707.00 | 701.81 | 490,900 |
| Jan 9, 2025 | 637.00 | 706.00 | 637.00 | 699.00 | 693.87 | 644,800 |
| Jan 8, 2025 | 632.00 | 632.00 | 626.00 | 627.00 | 622.40 | 87,300 |
| Jan 7, 2025 | 634.00 | 635.00 | 630.00 | 632.00 | 627.36 | 62,300 |
| Jan 6, 2025 | 641.00 | 641.00 | 632.00 | 633.00 | 628.35 | 74,000 |
| Dec 30, 2024 | 643.00 | 645.00 | 636.00 | 638.00 | 633.32 | 35,900 |
| Dec 27, 2024 | 635.00 | 641.00 | 634.00 | 641.00 | 636.29 | 62,200 |
| Dec 26, 2024 | 634.00 | 637.00 | 630.00 | 635.00 | 630.34 | 115,500 |
| Dec 25, 2024 | 637.00 | 639.00 | 632.00 | 638.00 | 633.32 | 54,400 |
| Dec 24, 2024 | 636.00 | 638.00 | 631.00 | 637.00 | 632.32 | 60,400 |
| Dec 23, 2024 | 646.00 | 648.00 | 636.00 | 638.00 | 633.32 | 66,200 |
| Dec 20, 2024 | 652.00 | 657.00 | 644.00 | 644.00 | 639.27 | 101,100 |
| Dec 19, 2024 | 643.00 | 651.00 | 639.00 | 649.00 | 644.23 | 75,400 |
| Dec 18, 2024 | 650.00 | 650.00 | 644.00 | 645.00 | 640.26 | 42,800 |
| Dec 17, 2024 | 656.00 | 656.00 | 642.00 | 647.00 | 642.25 | 41,700 |
| Dec 16, 2024 | 659.00 | 659.00 | 650.00 | 650.00 | 645.23 | 38,000 |
| Dec 13, 2024 | 656.00 | 664.00 | 653.00 | 659.00 | 654.16 | 82,700 |
| Dec 12, 2024 | 670.00 | 670.00 | 658.00 | 661.00 | 656.15 | 71,100 |
| Dec 11, 2024 | 673.00 | 673.00 | 657.00 | 660.00 | 655.15 | 66,400 |
| Dec 10, 2024 | 665.00 | 677.00 | 656.00 | 669.00 | 664.09 | 141,300 |
| Dec 9, 2024 | 687.00 | 690.00 | 654.00 | 662.00 | 657.14 | 180,500 |
| Dec 6, 2024 | 674.00 | 693.00 | 673.00 | 693.00 | 687.91 | 203,200 |
| Dec 5, 2024 | 675.00 | 679.00 | 669.00 | 673.00 | 668.06 | 128,200 |
| Dec 4, 2024 | 656.00 | 669.00 | 656.00 | 666.00 | 661.11 | 154,300 |
| Dec 3, 2024 | 658.00 | 665.00 | 653.00 | 655.00 | 650.19 | 119,800 |
| Dec 2, 2024 | 644.00 | 661.00 | 643.00 | 654.00 | 649.20 | 184,200 |
| Nov 29, 2024 | 634.00 | 652.00 | 629.00 | 637.00 | 632.32 | 218,800 |
| Nov 28, 2024 | 622.00 | 632.00 | 620.00 | 630.00 | 625.37 | 101,100 |
| Nov 27, 2024 | 622.00 | 627.00 | 613.00 | 618.00 | 613.46 | 67,900 |
| Nov 26, 2024 | 614.00 | 622.00 | 610.00 | 620.00 | 615.45 | 105,200 |
| Nov 25, 2024 | 635.00 | 638.00 | 615.00 | 616.00 | 611.48 | 152,300 |
| Nov 22, 2024 | 606.00 | 630.00 | 605.00 | 630.00 | 625.37 | 90,000 |
| Nov 21, 2024 | 610.00 | 613.00 | 604.00 | 607.00 | 602.54 | 37,800 |
| Nov 20, 2024 | 600.00 | 609.00 | 600.00 | 607.00 | 602.54 | 78,000 |
| Nov 19, 2024 | 602.00 | 608.00 | 602.00 | 602.00 | 597.58 | 72,800 |
| Nov 18, 2024 | 610.00 | 610.00 | 599.00 | 601.00 | 596.59 | 36,600 |
| Nov 15, 2024 | 611.00 | 615.00 | 607.00 | 610.00 | 605.52 | 61,800 |
| Nov 14, 2024 | 602.00 | 615.00 | 602.00 | 610.00 | 605.52 | 101,600 |
| Nov 13, 2024 | 600.00 | 615.00 | 600.00 | 606.00 | 601.55 | 140,600 |
| Nov 12, 2024 | 596.00 | 604.00 | 596.00 | 600.00 | 595.59 | 94,400 |
| Nov 11, 2024 | 595.00 | 599.00 | 588.00 | 592.00 | 587.65 | 126,300 |
| Nov 8, 2024 | 602.00 | 605.00 | 595.00 | 595.00 | 590.63 | 80,100 |
| Nov 7, 2024 | 606.00 | 612.00 | 600.00 | 600.00 | 595.59 | 129,900 |
| Nov 6, 2024 | 607.00 | 613.00 | 603.00 | 607.00 | 602.54 | 42,800 |
| Nov 5, 2024 | 608.00 | 608.00 | 602.00 | 603.00 | 598.57 | 55,500 |
| Nov 1, 2024 | 609.00 | 610.00 | 604.00 | 604.00 | 599.57 | 37,100 |
| Oct 31, 2024 | 611.00 | 616.00 | 607.00 | 611.00 | 606.51 | 68,100 |
| Oct 30, 2024 | 616.00 | 617.00 | 608.00 | 611.00 | 606.51 | 105,400 |
| Oct 29, 2024 | 621.00 | 624.00 | 613.00 | 613.00 | 608.50 | 29,300 |
| Oct 28, 2024 | 607.00 | 618.00 | 607.00 | 615.00 | 610.48 | 80,600 |
| Oct 25, 2024 | 604.00 | 605.00 | 599.00 | 600.00 | 595.59 | 108,800 |
| Oct 24, 2024 | 601.00 | 606.00 | 598.00 | 604.00 | 599.57 | 69,500 |
| Oct 23, 2024 | 606.00 | 609.00 | 602.00 | 602.00 | 597.58 | 65,500 |
| Oct 22, 2024 | 623.00 | 623.00 | 605.00 | 607.00 | 602.54 | 139,300 |
| Oct 21, 2024 | 627.00 | 627.00 | 619.00 | 619.00 | 614.46 | 42,300 |
| Oct 18, 2024 | 627.00 | 630.00 | 624.00 | 625.00 | 620.41 | 47,400 |
| Oct 17, 2024 | 632.00 | 635.00 | 626.00 | 628.00 | 623.39 | 38,900 |
| Oct 16, 2024 | 625.00 | 645.00 | 625.00 | 635.00 | 630.34 | 63,800 |
| Oct 15, 2024 | 629.00 | 630.00 | 625.00 | 625.00 | 620.41 | 37,500 |
| Oct 11, 2024 | 627.00 | 627.00 | 622.00 | 622.00 | 617.43 | 46,800 |
| Oct 10, 2024 | 632.00 | 632.00 | 623.00 | 625.00 | 620.41 | 46,500 |
| Oct 9, 2024 | 632.00 | 635.00 | 625.00 | 626.00 | 621.40 | 64,300 |
| Oct 8, 2024 | 634.00 | 635.00 | 629.00 | 629.00 | 624.38 | 83,800 |
| Oct 7, 2024 | 647.00 | 647.00 | 636.00 | 636.00 | 631.33 | 40,300 |
| Oct 4, 2024 | 645.00 | 648.00 | 642.00 | 644.00 | 639.27 | 22,800 |
| Oct 3, 2024 | 640.00 | 651.00 | 640.00 | 641.00 | 636.29 | 73,500 |
| Oct 2, 2024 | 628.00 | 636.00 | 627.00 | 627.00 | 622.40 | 61,700 |
| Oct 1, 2024 | 626.00 | 636.00 | 626.00 | 635.00 | 630.34 | 48,700 |
| Sep 30, 2024 | 624.00 | 628.00 | 618.00 | 624.00 | 619.42 | 143,400 |
| Sep 27, 2024 | 5 Dividend | |||||
| Sep 27, 2024 | 640.00 | 646.00 | 633.00 | 639.00 | 634.31 | 77,400 |
| Sep 26, 2024 | 640.00 | 647.00 | 635.00 | 644.00 | 634.31 | 133,500 |
| Sep 25, 2024 | 630.00 | 640.00 | 629.00 | 637.00 | 627.41 | 76,300 |
| Sep 24, 2024 | 632.00 | 638.00 | 627.00 | 632.00 | 622.49 | 106,800 |
| Sep 20, 2024 | 642.00 | 645.00 | 634.00 | 642.00 | 632.34 | 75,900 |
| Sep 19, 2024 | 638.00 | 644.00 | 635.00 | 638.00 | 628.40 | 90,400 |
| Sep 18, 2024 | 634.00 | 638.00 | 627.00 | 637.00 | 627.41 | 85,600 |
| Sep 17, 2024 | 627.00 | 633.00 | 620.00 | 633.00 | 623.47 | 72,100 |
| Sep 13, 2024 | 624.00 | 624.00 | 617.00 | 621.00 | 611.65 | 72,900 |
| Sep 12, 2024 | 617.00 | 628.00 | 617.00 | 623.00 | 613.62 | 62,000 |
| Sep 11, 2024 | 619.00 | 620.00 | 607.00 | 609.00 | 599.84 | 104,500 |
| Sep 10, 2024 | 621.00 | 623.00 | 617.00 | 621.00 | 611.65 | 44,800 |
| Sep 9, 2024 | 613.00 | 621.00 | 609.00 | 617.00 | 607.71 | 117,900 |
| Sep 6, 2024 | 639.00 | 639.00 | 619.00 | 626.00 | 616.58 | 203,600 |
| Sep 5, 2024 | 634.00 | 647.00 | 628.00 | 633.00 | 623.47 | 78,900 |
| Sep 4, 2024 | 642.00 | 644.00 | 631.00 | 632.00 | 622.49 | 199,600 |
| Sep 3, 2024 | 657.00 | 661.00 | 655.00 | 656.00 | 646.13 | 27,500 |
| Sep 2, 2024 | 675.00 | 680.00 | 651.00 | 655.00 | 645.14 | 252,200 |
| Aug 30, 2024 | 674.00 | 679.00 | 671.00 | 676.00 | 665.83 | 71,500 |
| Aug 29, 2024 | 659.00 | 676.00 | 655.00 | 672.00 | 661.89 | 105,900 |
| Aug 28, 2024 | 663.00 | 663.00 | 651.00 | 657.00 | 647.11 | 44,900 |
| Aug 27, 2024 | 648.00 | 663.00 | 648.00 | 658.00 | 648.10 | 83,500 |
| Aug 26, 2024 | 644.00 | 659.00 | 638.00 | 658.00 | 648.10 | 82,500 |
| Aug 23, 2024 | 643.00 | 648.00 | 640.00 | 646.00 | 636.28 | 53,300 |
| Aug 22, 2024 | 637.00 | 642.00 | 634.00 | 642.00 | 632.34 | 62,400 |
| Aug 21, 2024 | 636.00 | 642.00 | 631.00 | 638.00 | 628.40 | 72,200 |
| Aug 20, 2024 | 641.00 | 646.00 | 637.00 | 641.00 | 631.35 | 53,100 |
| Aug 19, 2024 | 651.00 | 654.00 | 637.00 | 637.00 | 627.41 | 60,000 |
| Aug 16, 2024 | 645.00 | 647.00 | 638.00 | 645.00 | 635.29 | 77,000 |
| Aug 15, 2024 | 640.00 | 640.00 | 627.00 | 632.00 | 622.49 | 63,400 |
| Aug 14, 2024 | 638.00 | 643.00 | 625.00 | 634.00 | 624.46 | 82,200 |
| Aug 13, 2024 | 638.00 | 645.00 | 636.00 | 640.00 | 630.37 | 65,700 |
| Aug 9, 2024 | 618.00 | 637.00 | 614.00 | 629.00 | 619.53 | 137,600 |
| Aug 8, 2024 | 603.00 | 619.00 | 602.00 | 603.00 | 593.93 | 134,500 |
| Aug 7, 2024 | 633.00 | 642.00 | 604.00 | 613.00 | 603.77 | 284,500 |
| Aug 6, 2024 | 600.00 | 632.00 | 600.00 | 619.00 | 609.68 | 219,800 |
| Aug 5, 2024 | 616.00 | 622.00 | 561.00 | 561.00 | 552.56 | 467,900 |
| Aug 2, 2024 | 669.00 | 669.00 | 645.00 | 646.00 | 636.28 | 279,700 |
| Aug 1, 2024 | 713.00 | 713.00 | 678.00 | 684.00 | 673.71 | 99,300 |
| Jul 31, 2024 | 702.00 | 714.00 | 696.00 | 714.00 | 703.25 | 72,200 |
| Jul 30, 2024 | 708.00 | 716.00 | 705.00 | 713.00 | 702.27 | 77,300 |
| Jul 29, 2024 | 696.00 | 710.00 | 694.00 | 708.00 | 697.35 | 93,000 |
| Jul 26, 2024 | 688.00 | 697.00 | 685.00 | 687.00 | 676.66 | 39,600 |
| Jul 25, 2024 | 689.00 | 694.00 | 681.00 | 690.00 | 679.62 | 64,100 |
| Jul 24, 2024 | 694.00 | 700.00 | 688.00 | 688.00 | 677.65 | 89,300 |
| Jul 23, 2024 | 698.00 | 705.00 | 695.00 | 701.00 | 690.45 | 98,500 |
| Jul 22, 2024 | 700.00 | 705.00 | 696.00 | 701.00 | 690.45 | 40,500 |
| Jul 19, 2024 | 719.00 | 721.00 | 696.00 | 700.00 | 689.47 | 178,000 |
| Jul 18, 2024 | 716.00 | 727.00 | 715.00 | 719.00 | 708.18 | 43,800 |
| Jul 17, 2024 | 734.00 | 737.00 | 719.00 | 720.00 | 709.16 | 96,400 |
| Jul 16, 2024 | 733.00 | 736.00 | 731.00 | 732.00 | 720.98 | 50,300 |
| Jul 12, 2024 | 720.00 | 744.00 | 720.00 | 737.00 | 725.91 | 82,800 |
| Jul 11, 2024 | 726.00 | 729.00 | 720.00 | 724.00 | 713.10 | 101,600 |
| Jul 10, 2024 | 731.00 | 731.00 | 716.00 | 723.00 | 712.12 | 174,500 |
| Jul 9, 2024 | 725.00 | 737.00 | 725.00 | 735.00 | 723.94 | 52,000 |
| Jul 8, 2024 | 733.00 | 733.00 | 725.00 | 725.00 | 714.09 | 65,300 |
| Jul 5, 2024 | 745.00 | 747.00 | 735.00 | 736.00 | 724.92 | 50,100 |
| Jul 4, 2024 | 750.00 | 753.00 | 744.00 | 748.00 | 736.74 | 66,500 |
| Jul 3, 2024 | 739.00 | 748.00 | 736.00 | 744.00 | 732.80 | 69,400 |
| Jul 2, 2024 | 743.00 | 747.00 | 737.00 | 739.00 | 727.88 | 66,800 |
| Jul 1, 2024 | 740.00 | 745.00 | 736.00 | 745.00 | 733.79 | 78,400 |
| Jun 28, 2024 | 741.00 | 747.00 | 734.00 | 736.00 | 724.92 | 127,600 |
| Jun 27, 2024 | 742.00 | 747.00 | 727.00 | 741.00 | 729.85 | 127,400 |
| Jun 26, 2024 | 740.00 | 764.00 | 733.00 | 752.00 | 740.68 | 202,200 |
| Jun 25, 2024 | 693.00 | 752.00 | 693.00 | 746.00 | 734.77 | 520,200 |
| Jun 24, 2024 | 688.00 | 691.00 | 683.00 | 685.00 | 674.69 | 76,000 |
| Jun 21, 2024 | 704.00 | 707.00 | 686.00 | 687.00 | 676.66 | 207,400 |
| Jun 20, 2024 | 720.00 | 720.00 | 692.00 | 700.00 | 689.47 | 161,200 |
| Jun 19, 2024 | 700.00 | 719.00 | 693.00 | 719.00 | 708.18 | 91,700 |
| Jun 18, 2024 | 687.00 | 702.00 | 683.00 | 700.00 | 689.47 | 146,700 |
| Jun 17, 2024 | 688.00 | 694.00 | 675.00 | 681.00 | 670.75 | 120,300 |
| Jun 14, 2024 | 683.00 | 697.00 | 683.00 | 688.00 | 677.65 | 119,000 |
| Jun 13, 2024 | 705.00 | 710.00 | 674.00 | 679.00 | 668.78 | 180,300 |
| Jun 12, 2024 | 700.00 | 709.00 | 699.00 | 703.00 | 692.42 | 77,100 |
| Jun 11, 2024 | 724.00 | 724.00 | 698.00 | 702.00 | 691.44 | 127,600 |
| Jun 10, 2024 | 687.00 | 717.00 | 687.00 | 716.00 | 705.22 | 89,800 |
| Jun 7, 2024 | 676.00 | 695.00 | 675.00 | 692.00 | 681.59 | 64,000 |
| Jun 6, 2024 | 687.00 | 687.00 | 673.00 | 676.00 | 665.83 | 65,600 |
| Jun 5, 2024 | 681.00 | 688.00 | 676.00 | 683.00 | 672.72 | 62,100 |
| Jun 4, 2024 | 676.00 | 689.00 | 674.00 | 685.00 | 674.69 | 58,000 |
| Jun 3, 2024 | 689.00 | 693.00 | 679.00 | 680.00 | 669.77 | 102,300 |
| May 31, 2024 | 691.00 | 696.00 | 684.00 | 689.00 | 678.63 | 120,000 |
| May 30, 2024 | 675.00 | 686.00 | 673.00 | 681.00 | 670.75 | 98,900 |