Tokyo - Delayed Quote JPY
Septeni Holdings Co., Ltd. (4293.T)
376.00
+1.00
+(0.27%)
As of 10:45:06 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 12, 2025 | 376.00 | 381.00 | 372.00 | 376.00 | 376.00 | 213,400 |
| May 9, 2025 | 361.00 | 380.00 | 360.00 | 375.00 | 375.00 | 1,075,700 |
| May 8, 2025 | 357.00 | 360.00 | 354.00 | 360.00 | 360.00 | 219,000 |
| May 7, 2025 | 358.00 | 361.00 | 358.00 | 359.00 | 359.00 | 128,000 |
| May 2, 2025 | 364.00 | 365.00 | 358.00 | 358.00 | 358.00 | 189,700 |
| May 1, 2025 | 366.00 | 367.00 | 361.00 | 364.00 | 364.00 | 117,000 |
| Apr 30, 2025 | 368.00 | 368.00 | 363.00 | 364.00 | 364.00 | 157,900 |
| Apr 28, 2025 | 364.00 | 370.00 | 364.00 | 369.00 | 369.00 | 124,700 |
| Apr 25, 2025 | 367.00 | 368.00 | 361.00 | 364.00 | 364.00 | 181,700 |
| Apr 24, 2025 | 369.00 | 371.00 | 366.00 | 366.00 | 366.00 | 124,100 |
| Apr 23, 2025 | 369.00 | 370.00 | 364.00 | 368.00 | 368.00 | 134,900 |
| Apr 22, 2025 | 368.00 | 374.00 | 366.00 | 369.00 | 369.00 | 244,800 |
| Apr 21, 2025 | 370.00 | 371.00 | 363.00 | 366.00 | 366.00 | 280,300 |
| Apr 18, 2025 | 347.00 | 368.00 | 345.00 | 364.00 | 364.00 | 490,800 |
| Apr 17, 2025 | 339.00 | 347.00 | 337.00 | 345.00 | 345.00 | 256,600 |
| Apr 16, 2025 | 339.00 | 341.00 | 335.00 | 339.00 | 339.00 | 362,200 |
| Apr 15, 2025 | 339.00 | 342.00 | 337.00 | 337.00 | 337.00 | 210,500 |
| Apr 14, 2025 | 340.00 | 343.00 | 337.00 | 338.00 | 338.00 | 161,700 |
| Apr 11, 2025 | 330.00 | 338.00 | 328.00 | 336.00 | 336.00 | 540,700 |
| Apr 10, 2025 | 348.00 | 348.00 | 340.00 | 343.00 | 343.00 | 534,200 |
| Apr 9, 2025 | 331.00 | 334.00 | 324.00 | 330.00 | 330.00 | 393,800 |
| Apr 8, 2025 | 338.00 | 344.00 | 337.00 | 339.00 | 339.00 | 324,200 |
| Apr 7, 2025 | 330.00 | 338.00 | 321.00 | 326.00 | 326.00 | 673,500 |
| Apr 4, 2025 | 357.00 | 362.00 | 352.00 | 358.00 | 358.00 | 647,200 |
| Apr 3, 2025 | 358.00 | 365.00 | 356.00 | 365.00 | 365.00 | 374,500 |
| Apr 2, 2025 | 368.00 | 368.00 | 360.00 | 366.00 | 366.00 | 302,700 |
| Apr 1, 2025 | 363.00 | 369.00 | 362.00 | 365.00 | 365.00 | 207,500 |
| Mar 31, 2025 | 373.00 | 373.00 | 362.00 | 362.00 | 362.00 | 389,400 |
| Mar 28, 2025 | 370.00 | 378.00 | 367.00 | 374.00 | 374.00 | 547,400 |
| Mar 27, 2025 | 370.00 | 375.00 | 369.00 | 374.00 | 374.00 | 416,300 |
| Mar 26, 2025 | 367.00 | 371.00 | 364.00 | 369.00 | 369.00 | 841,400 |
| Mar 25, 2025 | 370.00 | 370.00 | 362.00 | 366.00 | 366.00 | 349,200 |
| Mar 24, 2025 | 369.00 | 370.00 | 364.00 | 365.00 | 365.00 | 408,100 |
| Mar 21, 2025 | 370.00 | 373.00 | 361.00 | 364.00 | 364.00 | 613,800 |
| Mar 19, 2025 | 365.00 | 372.00 | 355.00 | 359.00 | 359.00 | 1,161,100 |
| Mar 18, 2025 | 345.00 | 349.00 | 343.00 | 346.00 | 346.00 | 307,600 |
| Mar 17, 2025 | 341.00 | 345.00 | 341.00 | 342.00 | 342.00 | 321,000 |
| Mar 14, 2025 | 341.00 | 342.00 | 338.00 | 340.00 | 340.00 | 223,300 |
| Mar 13, 2025 | 338.00 | 343.00 | 337.00 | 343.00 | 343.00 | 313,000 |
| Mar 12, 2025 | 331.00 | 344.00 | 331.00 | 338.00 | 338.00 | 445,100 |
| Mar 11, 2025 | 331.00 | 332.00 | 323.00 | 330.00 | 330.00 | 524,400 |
| Mar 10, 2025 | 335.00 | 338.00 | 332.00 | 333.00 | 333.00 | 368,600 |
| Mar 7, 2025 | 333.00 | 335.00 | 329.00 | 335.00 | 335.00 | 430,600 |
| Mar 6, 2025 | 332.00 | 333.00 | 329.00 | 333.00 | 333.00 | 470,800 |
| Mar 5, 2025 | 330.00 | 332.00 | 328.00 | 328.00 | 328.00 | 592,300 |
| Mar 4, 2025 | 338.00 | 338.00 | 329.00 | 334.00 | 334.00 | 572,200 |
| Mar 3, 2025 | 337.00 | 340.00 | 333.00 | 338.00 | 338.00 | 349,800 |
| Feb 28, 2025 | 341.00 | 346.00 | 336.00 | 336.00 | 336.00 | 724,500 |
| Feb 27, 2025 | 347.00 | 348.00 | 343.00 | 346.00 | 346.00 | 205,500 |
| Feb 26, 2025 | 353.00 | 354.00 | 343.00 | 348.00 | 348.00 | 537,100 |
| Feb 25, 2025 | 353.00 | 358.00 | 352.00 | 358.00 | 358.00 | 383,900 |
| Feb 21, 2025 | 354.00 | 356.00 | 350.00 | 351.00 | 351.00 | 415,400 |
| Feb 20, 2025 | 358.00 | 360.00 | 355.00 | 358.00 | 358.00 | 272,000 |
| Feb 19, 2025 | 361.00 | 364.00 | 356.00 | 358.00 | 358.00 | 451,300 |
| Feb 18, 2025 | 365.00 | 368.00 | 361.00 | 366.00 | 366.00 | 432,100 |
| Feb 17, 2025 | 371.00 | 373.00 | 362.00 | 363.00 | 363.00 | 636,700 |
| Feb 14, 2025 | 376.00 | 378.00 | 372.00 | 373.00 | 373.00 | 662,800 |
| Feb 13, 2025 | 394.00 | 396.00 | 375.00 | 379.00 | 379.00 | 1,560,000 |
| Feb 12, 2025 | 406.00 | 406.00 | 396.00 | 396.00 | 396.00 | 657,100 |
| Feb 10, 2025 | 403.00 | 405.00 | 401.00 | 405.00 | 405.00 | 281,000 |
| Feb 7, 2025 | 405.00 | 407.00 | 402.00 | 403.00 | 403.00 | 283,400 |
| Feb 6, 2025 | 399.00 | 407.00 | 398.00 | 404.00 | 404.00 | 508,700 |
| Feb 5, 2025 | 399.00 | 400.00 | 396.00 | 396.00 | 396.00 | 258,500 |
| Feb 4, 2025 | 399.00 | 401.00 | 395.00 | 396.00 | 396.00 | 405,000 |
| Feb 3, 2025 | 399.00 | 400.00 | 395.00 | 396.00 | 396.00 | 375,400 |
| Jan 31, 2025 | 404.00 | 404.00 | 399.00 | 399.00 | 399.00 | 365,200 |
| Jan 30, 2025 | 404.00 | 406.00 | 401.00 | 403.00 | 403.00 | 393,900 |
| Jan 29, 2025 | 400.00 | 406.00 | 400.00 | 401.00 | 401.00 | 438,900 |
| Jan 28, 2025 | 396.00 | 403.00 | 394.00 | 401.00 | 401.00 | 492,400 |
| Jan 27, 2025 | 392.00 | 396.00 | 390.00 | 392.00 | 392.00 | 355,900 |
| Jan 24, 2025 | 386.00 | 391.00 | 383.00 | 390.00 | 390.00 | 646,500 |
| Jan 23, 2025 | 389.00 | 391.00 | 385.00 | 385.00 | 385.00 | 412,700 |
| Jan 22, 2025 | 388.00 | 391.00 | 387.00 | 388.00 | 388.00 | 636,200 |
| Jan 21, 2025 | 383.00 | 386.00 | 378.00 | 383.00 | 383.00 | 537,700 |
| Jan 20, 2025 | 383.00 | 384.00 | 380.00 | 381.00 | 381.00 | 484,300 |
| Jan 17, 2025 | 387.00 | 389.00 | 383.00 | 385.00 | 385.00 | 668,200 |
| Jan 16, 2025 | 382.00 | 388.00 | 380.00 | 382.00 | 382.00 | 866,300 |
| Jan 15, 2025 | 374.00 | 377.00 | 371.00 | 376.00 | 376.00 | 664,900 |
| Jan 14, 2025 | 381.00 | 382.00 | 371.00 | 371.00 | 371.00 | 876,900 |
| Jan 10, 2025 | 388.00 | 390.00 | 380.00 | 380.00 | 380.00 | 710,000 |
| Jan 9, 2025 | 389.00 | 394.00 | 387.00 | 394.00 | 394.00 | 736,900 |
| Jan 8, 2025 | 393.00 | 397.00 | 388.00 | 388.00 | 388.00 | 978,700 |
| Jan 7, 2025 | 394.00 | 396.00 | 390.00 | 393.00 | 393.00 | 965,300 |
| Jan 6, 2025 | 396.00 | 396.00 | 382.00 | 394.00 | 394.00 | 1,726,900 |
| Dec 30, 2024 | 394.00 | 400.00 | 392.00 | 396.00 | 396.00 | 1,311,800 |
| Dec 27, 2024 | 31.35 Dividend | |||||
| Dec 27, 2024 | 391.00 | 402.00 | 389.00 | 395.00 | 395.00 | 3,608,700 |
| Dec 26, 2024 | 430.00 | 434.00 | 428.00 | 430.00 | 398.65 | 3,361,300 |
| Dec 25, 2024 | 437.00 | 439.00 | 430.00 | 433.00 | 401.43 | 1,407,300 |
| Dec 24, 2024 | 439.00 | 439.00 | 434.00 | 437.00 | 405.14 | 1,078,000 |
| Dec 23, 2024 | 444.00 | 448.00 | 439.00 | 440.00 | 407.92 | 1,838,400 |
| Dec 20, 2024 | 442.00 | 449.00 | 440.00 | 445.00 | 412.56 | 1,259,200 |
| Dec 19, 2024 | 446.00 | 449.00 | 440.00 | 442.00 | 409.78 | 2,573,200 |
| Dec 18, 2024 | 455.00 | 459.00 | 447.00 | 452.00 | 419.05 | 1,506,500 |
| Dec 17, 2024 | 456.00 | 461.00 | 454.00 | 455.00 | 421.83 | 1,197,000 |
| Dec 16, 2024 | 460.00 | 466.00 | 451.00 | 462.00 | 428.32 | 2,193,000 |
| Dec 13, 2024 | 469.00 | 471.00 | 463.00 | 465.00 | 431.10 | 1,924,200 |
| Dec 12, 2024 | 474.00 | 475.00 | 467.00 | 471.00 | 436.66 | 1,319,400 |
| Dec 11, 2024 | 472.00 | 476.00 | 468.00 | 472.00 | 437.59 | 908,000 |
| Dec 10, 2024 | 481.00 | 487.00 | 475.00 | 476.00 | 441.30 | 1,688,600 |
| Dec 9, 2024 | 465.00 | 484.00 | 464.00 | 480.00 | 445.00 | 2,453,700 |
| Dec 6, 2024 | 457.00 | 463.00 | 453.00 | 457.00 | 423.68 | 644,600 |
| Dec 5, 2024 | 460.00 | 462.00 | 456.00 | 457.00 | 423.68 | 543,500 |
| Dec 4, 2024 | 457.00 | 464.00 | 454.00 | 459.00 | 425.54 | 1,361,600 |
| Dec 3, 2024 | 450.00 | 458.00 | 449.00 | 455.00 | 421.83 | 802,900 |
| Dec 2, 2024 | 452.00 | 452.00 | 445.00 | 448.00 | 415.34 | 625,400 |
| Nov 29, 2024 | 449.00 | 450.00 | 443.00 | 448.00 | 415.34 | 1,010,400 |
| Nov 28, 2024 | 454.00 | 455.00 | 448.00 | 450.00 | 417.19 | 990,900 |
| Nov 27, 2024 | 456.00 | 457.00 | 451.00 | 454.00 | 420.90 | 604,600 |
| Nov 26, 2024 | 452.00 | 457.00 | 447.00 | 457.00 | 423.68 | 799,700 |
| Nov 25, 2024 | 459.00 | 466.00 | 452.00 | 452.00 | 419.05 | 1,380,600 |
| Nov 22, 2024 | 453.00 | 458.00 | 449.00 | 455.00 | 421.83 | 1,207,800 |
| Nov 21, 2024 | 440.00 | 453.00 | 437.00 | 453.00 | 419.97 | 1,158,900 |
| Nov 20, 2024 | 430.00 | 438.00 | 428.00 | 438.00 | 406.07 | 811,100 |
| Nov 19, 2024 | 427.00 | 435.00 | 427.00 | 430.00 | 398.65 | 821,100 |
| Nov 18, 2024 | 423.00 | 431.00 | 421.00 | 428.00 | 396.80 | 807,700 |
| Nov 15, 2024 | 424.00 | 428.00 | 421.00 | 427.00 | 395.87 | 887,800 |
| Nov 14, 2024 | 429.00 | 431.00 | 420.00 | 421.00 | 390.31 | 1,153,300 |
| Nov 13, 2024 | 424.00 | 434.00 | 423.00 | 431.00 | 399.58 | 879,600 |
| Nov 12, 2024 | 421.00 | 429.00 | 420.00 | 425.00 | 394.01 | 837,700 |
| Nov 11, 2024 | 418.00 | 424.00 | 415.00 | 421.00 | 390.31 | 1,130,700 |
| Nov 8, 2024 | 430.00 | 431.00 | 415.00 | 418.00 | 387.52 | 3,544,000 |
| Nov 7, 2024 | 441.00 | 446.00 | 437.00 | 441.00 | 408.85 | 916,000 |
| Nov 6, 2024 | 435.00 | 442.00 | 433.00 | 436.00 | 404.21 | 701,200 |
| Nov 5, 2024 | 439.00 | 440.00 | 435.00 | 437.00 | 405.14 | 475,100 |
| Nov 1, 2024 | 445.00 | 450.00 | 440.00 | 440.00 | 407.92 | 660,700 |
| Oct 31, 2024 | 449.00 | 450.00 | 444.00 | 448.00 | 415.34 | 442,100 |
| Oct 30, 2024 | 452.00 | 453.00 | 447.00 | 450.00 | 417.19 | 501,100 |
| Oct 29, 2024 | 445.00 | 452.00 | 444.00 | 449.00 | 416.26 | 507,400 |
| Oct 28, 2024 | 430.00 | 445.00 | 430.00 | 444.00 | 411.63 | 671,900 |
| Oct 25, 2024 | 437.00 | 438.00 | 428.00 | 429.00 | 397.72 | 1,001,100 |
| Oct 24, 2024 | 435.00 | 440.00 | 431.00 | 437.00 | 405.14 | 719,200 |
| Oct 23, 2024 | 443.00 | 447.00 | 435.00 | 436.00 | 404.21 | 1,770,100 |
| Oct 22, 2024 | 457.00 | 458.00 | 448.00 | 449.00 | 416.26 | 976,700 |
| Oct 21, 2024 | 452.00 | 464.00 | 451.00 | 459.00 | 425.54 | 798,100 |
| Oct 18, 2024 | 451.00 | 459.00 | 449.00 | 451.00 | 418.12 | 900,600 |
| Oct 17, 2024 | 457.00 | 458.00 | 450.00 | 453.00 | 419.97 | 1,002,800 |
| Oct 16, 2024 | 457.00 | 467.00 | 455.00 | 456.00 | 422.75 | 839,400 |
| Oct 15, 2024 | 455.00 | 463.00 | 454.00 | 462.00 | 428.32 | 567,100 |
| Oct 11, 2024 | 453.00 | 458.00 | 452.00 | 455.00 | 421.83 | 436,600 |
| Oct 10, 2024 | 454.00 | 457.00 | 446.00 | 454.00 | 420.90 | 1,044,600 |
| Oct 9, 2024 | 449.00 | 456.00 | 448.00 | 456.00 | 422.75 | 578,900 |
| Oct 8, 2024 | 452.00 | 454.00 | 445.00 | 449.00 | 416.26 | 1,053,300 |
| Oct 7, 2024 | 453.00 | 456.00 | 451.00 | 452.00 | 419.05 | 867,100 |
| Oct 4, 2024 | 463.00 | 465.00 | 451.00 | 451.00 | 418.12 | 1,585,500 |
| Oct 3, 2024 | 470.00 | 474.00 | 465.00 | 468.00 | 433.88 | 748,100 |
| Oct 2, 2024 | 464.00 | 469.00 | 459.00 | 465.00 | 431.10 | 1,515,800 |
| Oct 1, 2024 | 474.00 | 480.00 | 468.00 | 471.00 | 436.66 | 927,700 |
| Sep 30, 2024 | 460.00 | 468.00 | 458.00 | 467.00 | 432.95 | 877,800 |
| Sep 27, 2024 | 463.00 | 477.00 | 463.00 | 470.00 | 435.73 | 939,000 |
| Sep 26, 2024 | 451.00 | 463.00 | 451.00 | 461.00 | 427.39 | 920,700 |
| Sep 25, 2024 | 457.00 | 467.00 | 449.00 | 449.00 | 416.26 | 1,019,700 |
| Sep 24, 2024 | 456.00 | 458.00 | 452.00 | 454.00 | 420.90 | 463,700 |
| Sep 20, 2024 | 456.00 | 460.00 | 453.00 | 455.00 | 421.83 | 986,700 |
| Sep 19, 2024 | 444.00 | 458.00 | 443.00 | 453.00 | 419.97 | 890,000 |
| Sep 18, 2024 | 440.00 | 447.00 | 435.00 | 440.00 | 407.92 | 694,400 |
| Sep 17, 2024 | 443.00 | 446.00 | 437.00 | 442.00 | 409.78 | 468,300 |
| Sep 13, 2024 | 451.00 | 451.00 | 441.00 | 442.00 | 409.78 | 570,600 |
| Sep 12, 2024 | 439.00 | 453.00 | 436.00 | 452.00 | 419.05 | 1,321,800 |
| Sep 11, 2024 | 434.00 | 442.00 | 429.00 | 431.00 | 399.58 | 694,800 |
| Sep 10, 2024 | 434.00 | 438.00 | 430.00 | 431.00 | 399.58 | 486,300 |
| Sep 9, 2024 | 425.00 | 434.00 | 423.00 | 433.00 | 401.43 | 802,900 |
| Sep 6, 2024 | 435.00 | 440.00 | 429.00 | 433.00 | 401.43 | 553,100 |
| Sep 5, 2024 | 425.00 | 441.00 | 424.00 | 441.00 | 408.85 | 768,200 |
| Sep 4, 2024 | 435.00 | 443.00 | 426.00 | 426.00 | 394.94 | 1,299,800 |
| Sep 3, 2024 | 440.00 | 451.00 | 440.00 | 448.00 | 415.34 | 675,100 |
| Sep 2, 2024 | 455.00 | 455.00 | 437.00 | 440.00 | 407.92 | 1,871,300 |
| Aug 30, 2024 | 444.00 | 455.00 | 443.00 | 455.00 | 421.83 | 1,015,900 |
| Aug 29, 2024 | 439.00 | 446.00 | 436.00 | 441.00 | 408.85 | 628,800 |
| Aug 28, 2024 | 440.00 | 444.00 | 434.00 | 443.00 | 410.70 | 564,300 |
| Aug 27, 2024 | 425.00 | 439.00 | 422.00 | 437.00 | 405.14 | 798,700 |
| Aug 26, 2024 | 434.00 | 434.00 | 424.00 | 428.00 | 396.80 | 847,300 |
| Aug 23, 2024 | 434.00 | 440.00 | 425.00 | 435.00 | 403.29 | 955,300 |
| Aug 22, 2024 | 424.00 | 437.00 | 421.00 | 437.00 | 405.14 | 763,400 |
| Aug 21, 2024 | 426.00 | 436.00 | 424.00 | 425.00 | 394.01 | 1,211,400 |
| Aug 20, 2024 | 415.00 | 429.00 | 412.00 | 429.00 | 397.72 | 1,058,900 |
| Aug 19, 2024 | 416.00 | 424.00 | 410.00 | 410.00 | 380.11 | 978,100 |
| Aug 16, 2024 | 416.00 | 421.00 | 408.00 | 418.00 | 387.52 | 1,106,100 |
| Aug 15, 2024 | 413.00 | 416.00 | 408.00 | 411.00 | 381.04 | 1,069,200 |
| Aug 14, 2024 | 407.00 | 419.00 | 405.00 | 417.00 | 386.60 | 1,050,600 |
| Aug 13, 2024 | 400.00 | 410.00 | 396.00 | 408.00 | 378.25 | 1,203,800 |
| Aug 9, 2024 | 397.00 | 400.00 | 389.00 | 394.00 | 365.27 | 1,530,700 |
| Aug 8, 2024 | 395.00 | 400.00 | 388.00 | 390.00 | 361.57 | 1,621,300 |
| Aug 7, 2024 | 424.00 | 424.00 | 389.00 | 391.00 | 362.49 | 5,413,800 |
| Aug 6, 2024 | 336.00 | 352.00 | 330.00 | 344.00 | 318.92 | 482,200 |
| Aug 5, 2024 | 349.00 | 355.00 | 325.00 | 328.00 | 304.09 | 1,138,100 |
| Aug 2, 2024 | 362.00 | 370.00 | 361.00 | 365.00 | 338.39 | 486,300 |
| Aug 1, 2024 | 378.00 | 379.00 | 370.00 | 374.00 | 346.73 | 296,700 |
| Jul 31, 2024 | 375.00 | 380.00 | 375.00 | 379.00 | 351.37 | 205,400 |
| Jul 30, 2024 | 381.00 | 383.00 | 374.00 | 381.00 | 353.22 | 254,000 |
| Jul 29, 2024 | 385.00 | 385.00 | 376.00 | 384.00 | 356.00 | 416,800 |
| Jul 26, 2024 | 385.00 | 388.00 | 381.00 | 381.00 | 353.22 | 461,800 |
| Jul 25, 2024 | 368.00 | 384.00 | 366.00 | 382.00 | 354.15 | 782,200 |
| Jul 24, 2024 | 377.00 | 385.00 | 373.00 | 375.00 | 347.66 | 476,200 |
| Jul 23, 2024 | 370.00 | 378.00 | 370.00 | 375.00 | 347.66 | 299,400 |
| Jul 22, 2024 | 379.00 | 381.00 | 367.00 | 369.00 | 342.10 | 434,200 |
| Jul 19, 2024 | 371.00 | 382.00 | 371.00 | 376.00 | 348.59 | 556,500 |
| Jul 18, 2024 | 375.00 | 382.00 | 362.00 | 376.00 | 348.59 | 1,696,400 |
| Jul 17, 2024 | 354.00 | 360.00 | 352.00 | 359.00 | 332.83 | 296,400 |
| Jul 16, 2024 | 352.00 | 362.00 | 352.00 | 354.00 | 328.19 | 352,500 |
| Jul 12, 2024 | 347.00 | 354.00 | 346.00 | 354.00 | 328.19 | 489,100 |
| Jul 11, 2024 | 348.00 | 349.00 | 337.00 | 347.00 | 321.70 | 899,000 |
| Jul 10, 2024 | 348.00 | 351.00 | 342.00 | 346.00 | 320.77 | 407,500 |
| Jul 9, 2024 | 350.00 | 353.00 | 348.00 | 352.00 | 326.34 | 339,400 |
| Jul 8, 2024 | 360.00 | 360.00 | 347.00 | 352.00 | 326.34 | 604,300 |
| Jul 5, 2024 | 367.00 | 368.00 | 357.00 | 363.00 | 336.53 | 1,254,900 |
| Jul 4, 2024 | 373.00 | 373.00 | 369.00 | 369.00 | 342.10 | 241,100 |
| Jul 3, 2024 | 377.00 | 377.00 | 373.00 | 374.00 | 346.73 | 159,300 |
| Jul 2, 2024 | 374.00 | 377.00 | 371.00 | 377.00 | 349.51 | 320,900 |
| Jul 1, 2024 | 370.00 | 375.00 | 367.00 | 373.00 | 345.81 | 449,100 |
| Jun 28, 2024 | 368.00 | 373.00 | 366.00 | 370.00 | 343.02 | 191,500 |
| Jun 27, 2024 | 358.00 | 370.00 | 354.00 | 368.00 | 341.17 | 446,300 |
| Jun 26, 2024 | 355.00 | 362.00 | 353.00 | 360.00 | 333.75 | 497,300 |
| Jun 25, 2024 | 353.00 | 356.00 | 346.00 | 354.00 | 328.19 | 362,200 |
| Jun 24, 2024 | 352.00 | 354.00 | 346.00 | 349.00 | 323.56 | 203,100 |
| Jun 21, 2024 | 350.00 | 354.00 | 349.00 | 349.00 | 323.56 | 258,200 |
| Jun 20, 2024 | 346.00 | 355.00 | 346.00 | 350.00 | 324.48 | 260,800 |
| Jun 19, 2024 | 355.00 | 360.00 | 352.00 | 352.00 | 326.34 | 271,700 |
| Jun 18, 2024 | 351.00 | 355.00 | 350.00 | 351.00 | 325.41 | 298,900 |
| Jun 17, 2024 | 347.00 | 350.00 | 341.00 | 347.00 | 321.70 | 209,900 |
| Jun 14, 2024 | 353.00 | 355.00 | 344.00 | 347.00 | 321.70 | 253,900 |
| Jun 13, 2024 | 351.00 | 357.00 | 349.00 | 353.00 | 327.26 | 206,200 |
| Jun 12, 2024 | 360.00 | 364.00 | 355.00 | 356.00 | 330.05 | 207,800 |
| Jun 11, 2024 | 360.00 | 360.00 | 354.00 | 355.00 | 329.12 | 235,500 |
| Jun 10, 2024 | 348.00 | 358.00 | 348.00 | 358.00 | 331.90 | 221,600 |
| Jun 7, 2024 | 352.00 | 352.00 | 343.00 | 349.00 | 323.56 | 186,400 |
| Jun 6, 2024 | 362.00 | 368.00 | 347.00 | 350.00 | 324.48 | 929,200 |
| Jun 5, 2024 | 370.00 | 376.00 | 365.00 | 365.00 | 338.39 | 239,100 |
| Jun 4, 2024 | 363.00 | 374.00 | 360.00 | 370.00 | 343.02 | 431,800 |
| Jun 3, 2024 | 372.00 | 378.00 | 366.00 | 367.00 | 340.24 | 398,500 |
| May 31, 2024 | 379.00 | 379.00 | 373.00 | 374.00 | 346.73 | 273,500 |
| May 30, 2024 | 368.00 | 381.00 | 368.00 | 379.00 | 351.37 | 339,300 |
| May 29, 2024 | 381.00 | 383.00 | 370.00 | 372.00 | 344.88 | 224,600 |
| May 28, 2024 | 372.00 | 385.00 | 370.00 | 383.00 | 355.08 | 283,100 |
| May 27, 2024 | 384.00 | 384.00 | 359.00 | 378.00 | 350.44 | 1,085,000 |
| May 24, 2024 | 430.00 | 432.00 | 389.00 | 390.00 | 361.57 | 1,110,000 |
| May 23, 2024 | 419.00 | 425.00 | 411.00 | 422.00 | 391.23 | 825,500 |
| May 22, 2024 | 417.00 | 421.00 | 405.00 | 414.00 | 383.82 | 745,800 |
| May 21, 2024 | 429.00 | 434.00 | 417.00 | 421.00 | 390.31 | 332,600 |
| May 20, 2024 | 416.00 | 437.00 | 413.00 | 428.00 | 396.80 | 457,900 |
| May 17, 2024 | 416.00 | 422.00 | 415.00 | 416.00 | 385.67 | 162,500 |
| May 16, 2024 | 427.00 | 434.00 | 416.00 | 419.00 | 388.45 | 315,600 |
| May 15, 2024 | 423.00 | 435.00 | 423.00 | 428.00 | 396.80 | 745,100 |
| May 14, 2024 | 406.00 | 419.00 | 405.00 | 419.00 | 388.45 | 651,300 |
| May 13, 2024 | 404.00 | 411.00 | 397.00 | 402.00 | 372.69 | 705,900 |