Tokyo - Delayed Quote JPY
Vt Holdings Co.,Ltd. (7593.T)
479.00
+1.00
+(0.21%)
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 | 479.00 | 482.00 | 478.00 | 479.00 | 479.00 | 100,900 |
| May 22, 2025 | 480.00 | 481.00 | 478.00 | 478.00 | 478.00 | 122,200 |
| May 21, 2025 | 484.00 | 485.00 | 481.00 | 482.00 | 482.00 | 152,700 |
| May 20, 2025 | 484.00 | 486.00 | 480.00 | 482.00 | 482.00 | 171,600 |
| May 19, 2025 | 476.00 | 483.00 | 474.00 | 483.00 | 483.00 | 317,700 |
| May 16, 2025 | 495.00 | 495.00 | 478.00 | 479.00 | 479.00 | 587,200 |
| May 15, 2025 | 507.00 | 509.00 | 503.00 | 505.00 | 505.00 | 204,900 |
| May 14, 2025 | 513.00 | 513.00 | 506.00 | 510.00 | 510.00 | 125,400 |
| May 13, 2025 | 518.00 | 518.00 | 512.00 | 514.00 | 514.00 | 131,000 |
| May 12, 2025 | 511.00 | 517.00 | 510.00 | 516.00 | 516.00 | 160,600 |
| May 9, 2025 | 509.00 | 512.00 | 507.00 | 510.00 | 510.00 | 141,600 |
| May 8, 2025 | 509.00 | 512.00 | 507.00 | 510.00 | 510.00 | 134,500 |
| May 7, 2025 | 506.00 | 512.00 | 505.00 | 509.00 | 509.00 | 173,300 |
| May 2, 2025 | 506.00 | 510.00 | 504.00 | 506.00 | 506.00 | 130,300 |
| May 1, 2025 | 506.00 | 509.00 | 504.00 | 508.00 | 508.00 | 147,200 |
| Apr 30, 2025 | 507.00 | 509.00 | 505.00 | 506.00 | 506.00 | 172,600 |
| Apr 28, 2025 | 507.00 | 507.00 | 503.00 | 506.00 | 506.00 | 160,700 |
| Apr 25, 2025 | 503.00 | 508.00 | 500.00 | 507.00 | 507.00 | 191,700 |
| Apr 24, 2025 | 504.00 | 508.00 | 503.00 | 503.00 | 503.00 | 194,800 |
| Apr 23, 2025 | 499.00 | 503.00 | 499.00 | 503.00 | 503.00 | 156,400 |
| Apr 22, 2025 | 494.00 | 498.00 | 492.00 | 498.00 | 498.00 | 122,400 |
| Apr 21, 2025 | 491.00 | 494.00 | 490.00 | 494.00 | 494.00 | 122,200 |
| Apr 18, 2025 | 488.00 | 494.00 | 488.00 | 494.00 | 494.00 | 147,200 |
| Apr 17, 2025 | 487.00 | 487.00 | 483.00 | 487.00 | 487.00 | 75,800 |
| Apr 16, 2025 | 487.00 | 489.00 | 484.00 | 487.00 | 487.00 | 136,900 |
| Apr 15, 2025 | 487.00 | 488.00 | 483.00 | 483.00 | 483.00 | 102,100 |
| Apr 14, 2025 | 488.00 | 488.00 | 483.00 | 485.00 | 485.00 | 100,700 |
| Apr 11, 2025 | 480.00 | 484.00 | 470.00 | 483.00 | 483.00 | 221,500 |
| Apr 10, 2025 | 485.00 | 490.00 | 478.00 | 482.00 | 482.00 | 220,200 |
| Apr 9, 2025 | 467.00 | 474.00 | 460.00 | 469.00 | 469.00 | 569,300 |
| Apr 8, 2025 | 470.00 | 482.00 | 470.00 | 475.00 | 475.00 | 568,100 |
| Apr 7, 2025 | 444.00 | 456.00 | 436.00 | 448.00 | 448.00 | 598,800 |
| Apr 4, 2025 | 476.00 | 476.00 | 460.00 | 468.00 | 468.00 | 534,400 |
| Apr 3, 2025 | 481.00 | 487.00 | 479.00 | 484.00 | 484.00 | 451,600 |
| Apr 2, 2025 | 499.00 | 499.00 | 491.00 | 492.00 | 492.00 | 267,400 |
| Apr 1, 2025 | 500.00 | 501.00 | 495.00 | 495.00 | 495.00 | 273,700 |
| Mar 31, 2025 | 503.00 | 506.00 | 498.00 | 499.00 | 499.00 | 436,700 |
| Mar 28, 2025 | 12 Dividend | |||||
| Mar 28, 2025 | 502.00 | 511.00 | 501.00 | 508.00 | 508.00 | 390,800 |
| Mar 27, 2025 | 519.00 | 522.00 | 518.00 | 522.00 | 510.00 | 279,900 |
| Mar 26, 2025 | 519.00 | 523.00 | 517.00 | 522.00 | 510.00 | 348,400 |
| Mar 25, 2025 | 516.00 | 520.00 | 513.00 | 519.00 | 507.07 | 269,200 |
| Mar 24, 2025 | 512.00 | 516.00 | 512.00 | 516.00 | 504.14 | 215,900 |
| Mar 21, 2025 | 512.00 | 515.00 | 510.00 | 511.00 | 499.25 | 307,100 |
| Mar 19, 2025 | 510.00 | 517.00 | 510.00 | 517.00 | 505.11 | 395,400 |
| Mar 18, 2025 | 508.00 | 513.00 | 507.00 | 508.00 | 496.32 | 228,000 |
| Mar 17, 2025 | 504.00 | 507.00 | 504.00 | 505.00 | 493.39 | 134,600 |
| Mar 14, 2025 | 506.00 | 507.00 | 503.00 | 503.00 | 491.44 | 207,600 |
| Mar 13, 2025 | 504.00 | 507.00 | 504.00 | 506.00 | 494.37 | 159,300 |
| Mar 12, 2025 | 504.00 | 507.00 | 503.00 | 506.00 | 494.37 | 242,200 |
| Mar 11, 2025 | 504.00 | 504.00 | 497.00 | 503.00 | 491.44 | 314,200 |
| Mar 10, 2025 | 513.00 | 515.00 | 509.00 | 509.00 | 497.30 | 339,700 |
| Mar 7, 2025 | 506.00 | 517.00 | 504.00 | 514.00 | 502.18 | 330,600 |
| Mar 6, 2025 | 514.00 | 519.00 | 512.00 | 513.00 | 501.21 | 536,400 |
| Mar 5, 2025 | 510.00 | 515.00 | 510.00 | 512.00 | 500.23 | 357,100 |
| Mar 4, 2025 | 510.00 | 511.00 | 504.00 | 509.00 | 497.30 | 219,400 |
| Mar 3, 2025 | 513.00 | 514.00 | 508.00 | 510.00 | 498.28 | 285,600 |
| Feb 28, 2025 | 503.00 | 514.00 | 503.00 | 513.00 | 501.21 | 552,700 |
| Feb 27, 2025 | 499.00 | 507.00 | 498.00 | 506.00 | 494.37 | 358,000 |
| Feb 26, 2025 | 496.00 | 497.00 | 489.00 | 495.00 | 483.62 | 294,900 |
| Feb 25, 2025 | 490.00 | 494.00 | 488.00 | 493.00 | 481.67 | 215,500 |
| Feb 21, 2025 | 490.00 | 493.00 | 488.00 | 492.00 | 480.69 | 210,800 |
| Feb 20, 2025 | 492.00 | 492.00 | 488.00 | 491.00 | 479.71 | 253,000 |
| Feb 19, 2025 | 493.00 | 495.00 | 489.00 | 494.00 | 482.64 | 266,400 |
| Feb 18, 2025 | 498.00 | 498.00 | 491.00 | 493.00 | 481.67 | 302,400 |
| Feb 17, 2025 | 500.00 | 503.00 | 498.00 | 498.00 | 486.55 | 165,900 |
| Feb 14, 2025 | 504.00 | 504.00 | 498.00 | 502.00 | 490.46 | 331,300 |
| Feb 13, 2025 | 512.00 | 512.00 | 499.00 | 501.00 | 489.48 | 553,900 |
| Feb 12, 2025 | 526.00 | 529.00 | 522.00 | 529.00 | 516.84 | 289,400 |
| Feb 10, 2025 | 526.00 | 526.00 | 520.00 | 525.00 | 512.93 | 296,100 |
| Feb 7, 2025 | 530.00 | 533.00 | 528.00 | 529.00 | 516.84 | 241,500 |
| Feb 6, 2025 | 528.00 | 532.00 | 522.00 | 531.00 | 518.79 | 350,800 |
| Feb 5, 2025 | 528.00 | 531.00 | 526.00 | 529.00 | 516.84 | 392,400 |
| Feb 4, 2025 | 524.00 | 532.00 | 521.00 | 523.00 | 510.98 | 551,600 |
| Feb 3, 2025 | 519.00 | 523.00 | 511.00 | 521.00 | 509.02 | 459,000 |
| Jan 31, 2025 | 522.00 | 525.00 | 519.00 | 524.00 | 511.95 | 425,700 |
| Jan 30, 2025 | 515.00 | 525.00 | 515.00 | 521.00 | 509.02 | 320,200 |
| Jan 29, 2025 | 516.00 | 522.00 | 515.00 | 519.00 | 507.07 | 332,700 |
| Jan 28, 2025 | 509.00 | 517.00 | 509.00 | 517.00 | 505.11 | 510,000 |
| Jan 27, 2025 | 501.00 | 507.00 | 500.00 | 505.00 | 493.39 | 360,400 |
| Jan 24, 2025 | 498.00 | 501.00 | 497.00 | 498.00 | 486.55 | 136,500 |
| Jan 23, 2025 | 500.00 | 501.00 | 496.00 | 499.00 | 487.53 | 146,200 |
| Jan 22, 2025 | 499.00 | 501.00 | 496.00 | 499.00 | 487.53 | 160,900 |
| Jan 21, 2025 | 500.00 | 503.00 | 497.00 | 499.00 | 487.53 | 91,900 |
| Jan 20, 2025 | 500.00 | 502.00 | 498.00 | 499.00 | 487.53 | 149,800 |
| Jan 17, 2025 | 498.00 | 501.00 | 496.00 | 501.00 | 489.48 | 216,300 |
| Jan 16, 2025 | 501.00 | 502.00 | 496.00 | 498.00 | 486.55 | 244,300 |
| Jan 15, 2025 | 500.00 | 503.00 | 499.00 | 499.00 | 487.53 | 136,500 |
| Jan 14, 2025 | 499.00 | 501.00 | 496.00 | 499.00 | 487.53 | 258,500 |
| Jan 10, 2025 | 500.00 | 502.00 | 498.00 | 499.00 | 487.53 | 228,000 |
| Jan 9, 2025 | 502.00 | 504.00 | 496.00 | 500.00 | 488.51 | 480,100 |
| Jan 8, 2025 | 504.00 | 504.00 | 501.00 | 502.00 | 490.46 | 235,100 |
| Jan 7, 2025 | 505.00 | 507.00 | 500.00 | 505.00 | 493.39 | 341,000 |
| Jan 6, 2025 | 498.00 | 505.00 | 494.00 | 503.00 | 491.44 | 437,900 |
| Dec 30, 2024 | 500.00 | 501.00 | 495.00 | 498.00 | 486.55 | 404,400 |
| Dec 27, 2024 | 497.00 | 500.00 | 493.00 | 499.00 | 487.53 | 394,500 |
| Dec 26, 2024 | 490.00 | 498.00 | 490.00 | 497.00 | 485.57 | 499,000 |
| Dec 25, 2024 | 490.00 | 490.00 | 484.00 | 489.00 | 477.76 | 245,000 |
| Dec 24, 2024 | 487.00 | 489.00 | 485.00 | 487.00 | 475.80 | 220,000 |
| Dec 23, 2024 | 485.00 | 487.00 | 483.00 | 487.00 | 475.80 | 208,100 |
| Dec 20, 2024 | 485.00 | 488.00 | 483.00 | 483.00 | 471.90 | 447,800 |
| Dec 19, 2024 | 485.00 | 487.00 | 480.00 | 484.00 | 472.87 | 419,500 |
| Dec 18, 2024 | 486.00 | 494.00 | 484.00 | 491.00 | 479.71 | 348,500 |
| Dec 17, 2024 | 491.00 | 491.00 | 484.00 | 486.00 | 474.83 | 213,300 |
| Dec 16, 2024 | 489.00 | 493.00 | 488.00 | 491.00 | 479.71 | 194,900 |
| Dec 13, 2024 | 486.00 | 490.00 | 486.00 | 490.00 | 478.74 | 209,900 |
| Dec 12, 2024 | 487.00 | 490.00 | 485.00 | 488.00 | 476.78 | 311,100 |
| Dec 11, 2024 | 483.00 | 486.00 | 483.00 | 485.00 | 473.85 | 239,500 |
| Dec 10, 2024 | 486.00 | 487.00 | 483.00 | 483.00 | 471.90 | 273,800 |
| Dec 9, 2024 | 484.00 | 486.00 | 481.00 | 485.00 | 473.85 | 304,600 |
| Dec 6, 2024 | 476.00 | 484.00 | 475.00 | 482.00 | 470.92 | 450,200 |
| Dec 5, 2024 | 471.00 | 487.00 | 471.00 | 477.00 | 466.03 | 825,500 |
| Dec 4, 2024 | 473.00 | 475.00 | 468.00 | 468.00 | 457.24 | 433,200 |
| Dec 3, 2024 | 475.00 | 476.00 | 473.00 | 473.00 | 462.13 | 356,900 |
| Dec 2, 2024 | 472.00 | 476.00 | 471.00 | 474.00 | 463.10 | 306,200 |
| Nov 29, 2024 | 469.00 | 473.00 | 467.00 | 471.00 | 460.17 | 231,600 |
| Nov 28, 2024 | 468.00 | 470.00 | 466.00 | 469.00 | 458.22 | 176,000 |
| Nov 27, 2024 | 472.00 | 474.00 | 467.00 | 470.00 | 459.20 | 397,500 |
| Nov 26, 2024 | 463.00 | 477.00 | 463.00 | 476.00 | 465.06 | 1,001,400 |
| Nov 25, 2024 | 461.00 | 463.00 | 456.00 | 461.00 | 450.40 | 2,636,200 |
| Nov 22, 2024 | 452.00 | 458.00 | 452.00 | 458.00 | 447.47 | 290,900 |
| Nov 21, 2024 | 455.00 | 458.00 | 453.00 | 456.00 | 445.52 | 254,100 |
| Nov 20, 2024 | 460.00 | 463.00 | 455.00 | 458.00 | 447.47 | 462,900 |
| Nov 19, 2024 | 456.00 | 463.00 | 456.00 | 463.00 | 452.36 | 672,600 |
| Nov 18, 2024 | 451.00 | 456.00 | 447.00 | 456.00 | 445.52 | 375,500 |
| Nov 15, 2024 | 448.00 | 450.00 | 446.00 | 448.00 | 437.70 | 471,000 |
| Nov 14, 2024 | 454.00 | 454.00 | 448.00 | 448.00 | 437.70 | 560,800 |
| Nov 13, 2024 | 459.00 | 463.00 | 452.00 | 455.00 | 444.54 | 634,800 |
| Nov 12, 2024 | 453.00 | 461.00 | 453.00 | 459.00 | 448.45 | 491,000 |
| Nov 11, 2024 | 460.00 | 461.00 | 450.00 | 452.00 | 441.61 | 489,000 |
| Nov 8, 2024 | 472.00 | 473.00 | 461.00 | 462.00 | 451.38 | 494,500 |
| Nov 7, 2024 | 470.00 | 472.00 | 468.00 | 471.00 | 460.17 | 666,700 |
| Nov 6, 2024 | 471.00 | 475.00 | 468.00 | 469.00 | 458.22 | 578,800 |
| Nov 5, 2024 | 470.00 | 471.00 | 466.00 | 467.00 | 456.26 | 307,800 |
| Nov 1, 2024 | 468.00 | 471.00 | 466.00 | 469.00 | 458.22 | 433,600 |
| Oct 31, 2024 | 462.00 | 471.00 | 461.00 | 470.00 | 459.20 | 747,700 |
| Oct 30, 2024 | 460.00 | 463.00 | 457.00 | 462.00 | 451.38 | 973,500 |
| Oct 29, 2024 | 461.00 | 462.00 | 457.00 | 460.00 | 449.43 | 321,600 |
| Oct 28, 2024 | 450.00 | 459.00 | 447.00 | 456.00 | 445.52 | 249,400 |
| Oct 25, 2024 | 453.00 | 456.00 | 449.00 | 450.00 | 439.66 | 352,500 |
| Oct 24, 2024 | 455.00 | 456.00 | 451.00 | 456.00 | 445.52 | 352,800 |
| Oct 23, 2024 | 453.00 | 457.00 | 452.00 | 452.00 | 441.61 | 273,400 |
| Oct 22, 2024 | 460.00 | 460.00 | 453.00 | 453.00 | 442.59 | 438,400 |
| Oct 21, 2024 | 462.00 | 464.00 | 460.00 | 460.00 | 449.43 | 336,200 |
| Oct 18, 2024 | 461.00 | 462.00 | 459.00 | 461.00 | 450.40 | 149,300 |
| Oct 17, 2024 | 461.00 | 463.00 | 457.00 | 458.00 | 447.47 | 236,700 |
| Oct 16, 2024 | 459.00 | 465.00 | 457.00 | 460.00 | 449.43 | 354,900 |
| Oct 15, 2024 | 457.00 | 462.00 | 455.00 | 460.00 | 449.43 | 452,800 |
| Oct 11, 2024 | 454.00 | 459.00 | 454.00 | 456.00 | 445.52 | 319,800 |
| Oct 10, 2024 | 457.00 | 458.00 | 453.00 | 454.00 | 443.56 | 533,400 |
| Oct 9, 2024 | 460.00 | 463.00 | 457.00 | 457.00 | 446.49 | 376,100 |
| Oct 8, 2024 | 465.00 | 466.00 | 458.00 | 460.00 | 449.43 | 791,000 |
| Oct 7, 2024 | 474.00 | 476.00 | 467.00 | 467.00 | 456.26 | 652,800 |
| Oct 4, 2024 | 470.00 | 473.00 | 469.00 | 471.00 | 460.17 | 419,600 |
| Oct 3, 2024 | 475.00 | 475.00 | 467.00 | 467.00 | 456.26 | 468,600 |
| Oct 2, 2024 | 472.00 | 475.00 | 467.00 | 468.00 | 457.24 | 462,300 |
| Oct 1, 2024 | 470.00 | 471.00 | 466.00 | 471.00 | 460.17 | 745,300 |
| Sep 30, 2024 | 469.00 | 474.00 | 467.00 | 470.00 | 459.20 | 438,400 |
| Sep 27, 2024 | 12 Dividend | |||||
| Sep 27, 2024 | 475.00 | 480.00 | 473.00 | 480.00 | 468.97 | 690,600 |
| Sep 26, 2024 | 483.00 | 484.00 | 478.00 | 484.00 | 461.15 | 966,200 |
| Sep 25, 2024 | 481.00 | 484.00 | 477.00 | 482.00 | 459.24 | 508,900 |
| Sep 24, 2024 | 487.00 | 488.00 | 482.00 | 484.00 | 461.15 | 479,500 |
| Sep 20, 2024 | 489.00 | 489.00 | 482.00 | 484.00 | 461.15 | 563,200 |
| Sep 19, 2024 | 486.00 | 489.00 | 485.00 | 485.00 | 462.10 | 439,800 |
| Sep 18, 2024 | 480.00 | 485.00 | 480.00 | 484.00 | 461.15 | 378,200 |
| Sep 17, 2024 | 481.00 | 482.00 | 474.00 | 479.00 | 456.39 | 361,400 |
| Sep 13, 2024 | 478.00 | 480.00 | 474.00 | 476.00 | 453.53 | 327,500 |
| Sep 12, 2024 | 482.00 | 483.00 | 478.00 | 481.00 | 458.29 | 229,900 |
| Sep 11, 2024 | 481.00 | 481.00 | 473.00 | 475.00 | 452.57 | 464,000 |
| Sep 10, 2024 | 486.00 | 489.00 | 482.00 | 484.00 | 461.15 | 335,000 |
| Sep 9, 2024 | 477.00 | 484.00 | 476.00 | 483.00 | 460.20 | 439,600 |
| Sep 6, 2024 | 495.00 | 497.00 | 483.00 | 485.00 | 462.10 | 426,600 |
| Sep 5, 2024 | 492.00 | 498.00 | 490.00 | 492.00 | 468.77 | 399,900 |
| Sep 4, 2024 | 497.00 | 501.00 | 492.00 | 492.00 | 468.77 | 463,700 |
| Sep 3, 2024 | 501.00 | 508.00 | 501.00 | 506.00 | 482.11 | 258,700 |
| Sep 2, 2024 | 504.00 | 504.00 | 499.00 | 502.00 | 478.30 | 416,000 |
| Aug 30, 2024 | 495.00 | 502.00 | 495.00 | 501.00 | 477.35 | 358,100 |
| Aug 29, 2024 | 501.00 | 502.00 | 492.00 | 495.00 | 471.63 | 844,000 |
| Aug 28, 2024 | 495.00 | 503.00 | 489.00 | 500.00 | 476.39 | 493,500 |
| Aug 27, 2024 | 497.00 | 499.00 | 494.00 | 495.00 | 471.63 | 258,400 |
| Aug 26, 2024 | 498.00 | 498.00 | 492.00 | 496.00 | 472.58 | 314,800 |
| Aug 23, 2024 | 495.00 | 501.00 | 495.00 | 497.00 | 473.54 | 262,700 |
| Aug 22, 2024 | 499.00 | 499.00 | 493.00 | 497.00 | 473.54 | 229,600 |
| Aug 21, 2024 | 495.00 | 497.00 | 493.00 | 497.00 | 473.54 | 117,000 |
| Aug 20, 2024 | 493.00 | 498.00 | 492.00 | 497.00 | 473.54 | 142,700 |
| Aug 19, 2024 | 493.00 | 494.00 | 490.00 | 494.00 | 470.68 | 293,700 |
| Aug 16, 2024 | 494.00 | 495.00 | 490.00 | 491.00 | 467.82 | 290,400 |
| Aug 15, 2024 | 488.00 | 493.00 | 486.00 | 490.00 | 466.87 | 197,100 |
| Aug 14, 2024 | 490.00 | 490.00 | 483.00 | 486.00 | 463.05 | 225,600 |
| Aug 13, 2024 | 488.00 | 491.00 | 479.00 | 488.00 | 464.96 | 285,700 |
| Aug 9, 2024 | 483.00 | 483.00 | 467.00 | 472.00 | 449.72 | 303,400 |
| Aug 8, 2024 | 470.00 | 479.00 | 468.00 | 469.00 | 446.86 | 314,300 |
| Aug 7, 2024 | 471.00 | 484.00 | 464.00 | 475.00 | 452.57 | 554,000 |
| Aug 6, 2024 | 458.00 | 484.00 | 450.00 | 478.00 | 455.43 | 558,100 |
| Aug 5, 2024 | 483.00 | 483.00 | 432.00 | 442.00 | 421.13 | 897,400 |
| Aug 2, 2024 | 498.00 | 499.00 | 490.00 | 491.00 | 467.82 | 592,800 |
| Aug 1, 2024 | 518.00 | 518.00 | 507.00 | 508.00 | 484.02 | 353,700 |
| Jul 31, 2024 | 513.00 | 523.00 | 512.00 | 523.00 | 498.31 | 292,400 |
| Jul 30, 2024 | 511.00 | 516.00 | 509.00 | 516.00 | 491.64 | 318,200 |
| Jul 29, 2024 | 506.00 | 512.00 | 502.00 | 510.00 | 485.92 | 215,500 |
| Jul 26, 2024 | 503.00 | 503.00 | 499.00 | 499.00 | 475.44 | 227,200 |
| Jul 25, 2024 | 506.00 | 506.00 | 500.00 | 500.00 | 476.39 | 407,800 |
| Jul 24, 2024 | 513.00 | 513.00 | 506.00 | 506.00 | 482.11 | 247,900 |
| Jul 23, 2024 | 513.00 | 517.00 | 511.00 | 515.00 | 490.69 | 138,500 |
| Jul 22, 2024 | 515.00 | 515.00 | 507.00 | 508.00 | 484.02 | 231,500 |
| Jul 19, 2024 | 517.00 | 517.00 | 509.00 | 515.00 | 490.69 | 256,000 |
| Jul 18, 2024 | 517.00 | 525.00 | 516.00 | 517.00 | 492.59 | 304,700 |
| Jul 17, 2024 | 513.00 | 520.00 | 512.00 | 518.00 | 493.54 | 391,700 |
| Jul 16, 2024 | 512.00 | 512.00 | 509.00 | 512.00 | 487.83 | 227,900 |
| Jul 12, 2024 | 509.00 | 510.00 | 506.00 | 510.00 | 485.92 | 176,400 |
| Jul 11, 2024 | 507.00 | 511.00 | 505.00 | 509.00 | 484.97 | 278,300 |
| Jul 10, 2024 | 505.00 | 506.00 | 502.00 | 504.00 | 480.21 | 195,100 |
| Jul 9, 2024 | 507.00 | 507.00 | 500.00 | 504.00 | 480.21 | 258,600 |
| Jul 8, 2024 | 510.00 | 511.00 | 505.00 | 505.00 | 481.16 | 218,900 |
| Jul 5, 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 485.92 | 150,500 |
| Jul 4, 2024 | 514.00 | 515.00 | 511.00 | 514.00 | 489.73 | 128,400 |
| Jul 3, 2024 | 514.00 | 515.00 | 512.00 | 515.00 | 490.69 | 146,100 |
| Jul 2, 2024 | 514.00 | 515.00 | 512.00 | 514.00 | 489.73 | 162,900 |
| Jul 1, 2024 | 514.00 | 517.00 | 513.00 | 514.00 | 489.73 | 181,600 |
| Jun 28, 2024 | 513.00 | 513.00 | 509.00 | 510.00 | 485.92 | 280,000 |
| Jun 27, 2024 | 509.00 | 513.00 | 509.00 | 513.00 | 488.78 | 234,000 |
| Jun 26, 2024 | 510.00 | 513.00 | 507.00 | 510.00 | 485.92 | 318,800 |
| Jun 25, 2024 | 504.00 | 510.00 | 502.00 | 510.00 | 485.92 | 278,500 |
| Jun 24, 2024 | 501.00 | 502.00 | 500.00 | 502.00 | 478.30 | 163,300 |
| Jun 21, 2024 | 500.00 | 505.00 | 497.00 | 497.00 | 473.54 | 476,400 |
| Jun 20, 2024 | 495.00 | 499.00 | 494.00 | 496.00 | 472.58 | 212,700 |
| Jun 19, 2024 | 494.00 | 495.00 | 492.00 | 495.00 | 471.63 | 89,700 |
| Jun 18, 2024 | 489.00 | 494.00 | 487.00 | 494.00 | 470.68 | 162,300 |
| Jun 17, 2024 | 493.00 | 493.00 | 484.00 | 486.00 | 463.05 | 383,300 |
| Jun 14, 2024 | 488.00 | 493.00 | 488.00 | 493.00 | 469.72 | 209,900 |
| Jun 13, 2024 | 493.00 | 493.00 | 489.00 | 489.00 | 465.91 | 291,900 |
| Jun 12, 2024 | 495.00 | 496.00 | 492.00 | 492.00 | 468.77 | 196,800 |
| Jun 11, 2024 | 496.00 | 497.00 | 494.00 | 495.00 | 471.63 | 122,700 |
| Jun 10, 2024 | 495.00 | 495.00 | 493.00 | 495.00 | 471.63 | 147,900 |
| Jun 7, 2024 | 494.00 | 494.00 | 490.00 | 491.00 | 467.82 | 187,100 |
| Jun 6, 2024 | 494.00 | 496.00 | 491.00 | 493.00 | 469.72 | 160,400 |
| Jun 5, 2024 | 497.00 | 497.00 | 492.00 | 492.00 | 468.77 | 222,900 |
| Jun 4, 2024 | 498.00 | 499.00 | 495.00 | 498.00 | 474.49 | 170,800 |
| Jun 3, 2024 | 492.00 | 497.00 | 491.00 | 496.00 | 472.58 | 369,000 |
| May 31, 2024 | 488.00 | 491.00 | 487.00 | 488.00 | 464.96 | 405,200 |
| May 30, 2024 | 481.00 | 484.00 | 478.00 | 483.00 | 460.20 | 422,900 |
| May 29, 2024 | 488.00 | 490.00 | 482.00 | 482.00 | 459.24 | 415,500 |
| May 28, 2024 | 490.00 | 491.00 | 488.00 | 488.00 | 464.96 | 167,100 |
| May 27, 2024 | 491.00 | 492.00 | 487.00 | 488.00 | 464.96 | 384,300 |
| May 24, 2024 | 494.00 | 495.00 | 490.00 | 490.00 | 466.87 | 523,600 |
| May 23, 2024 | 498.00 | 500.00 | 493.00 | 496.00 | 472.58 | 311,000 |