Tokyo - Delayed Quote JPY
Onward Holdings Co., Ltd. (8016.T)
560.00
+5.00
+(0.90%)
At close: May 9 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 9, 2025 | 555.00 | 562.00 | 555.00 | 560.00 | 560.00 | 531,000 |
| May 8, 2025 | 560.00 | 561.00 | 550.00 | 555.00 | 555.00 | 723,300 |
| May 7, 2025 | 568.00 | 569.00 | 560.00 | 563.00 | 563.00 | 475,900 |
| May 2, 2025 | 570.00 | 574.00 | 567.00 | 567.00 | 567.00 | 609,700 |
| May 1, 2025 | 577.00 | 580.00 | 572.00 | 573.00 | 573.00 | 539,400 |
| Apr 30, 2025 | 575.00 | 582.00 | 569.00 | 577.00 | 577.00 | 667,700 |
| Apr 28, 2025 | 567.00 | 574.00 | 565.00 | 573.00 | 573.00 | 644,900 |
| Apr 25, 2025 | 566.00 | 575.00 | 565.00 | 569.00 | 569.00 | 762,900 |
| Apr 24, 2025 | 570.00 | 570.00 | 562.00 | 563.00 | 563.00 | 612,500 |
| Apr 23, 2025 | 564.00 | 568.00 | 563.00 | 566.00 | 566.00 | 720,900 |
| Apr 22, 2025 | 554.00 | 562.00 | 552.00 | 560.00 | 560.00 | 418,000 |
| Apr 21, 2025 | 559.00 | 560.00 | 548.00 | 554.00 | 554.00 | 357,400 |
| Apr 18, 2025 | 547.00 | 556.00 | 546.00 | 556.00 | 556.00 | 424,700 |
| Apr 17, 2025 | 543.00 | 549.00 | 542.00 | 543.00 | 543.00 | 430,300 |
| Apr 16, 2025 | 552.00 | 554.00 | 541.00 | 546.00 | 546.00 | 370,700 |
| Apr 15, 2025 | 556.00 | 557.00 | 547.00 | 548.00 | 548.00 | 403,700 |
| Apr 14, 2025 | 562.00 | 562.00 | 554.00 | 555.00 | 555.00 | 527,600 |
| Apr 11, 2025 | 555.00 | 561.00 | 546.00 | 558.00 | 558.00 | 954,700 |
| Apr 10, 2025 | 557.00 | 562.00 | 547.00 | 559.00 | 559.00 | 1,215,500 |
| Apr 9, 2025 | 544.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1,210,400 |
| Apr 8, 2025 | 530.00 | 548.00 | 529.00 | 544.00 | 544.00 | 1,118,600 |
| Apr 7, 2025 | 494.00 | 533.00 | 492.00 | 518.00 | 518.00 | 2,787,800 |
| Apr 4, 2025 | 547.00 | 562.00 | 538.00 | 544.00 | 544.00 | 4,253,400 |
| Apr 3, 2025 | 519.00 | 522.00 | 510.00 | 517.00 | 517.00 | 1,351,500 |
| Apr 2, 2025 | 535.00 | 536.00 | 526.00 | 529.00 | 529.00 | 576,300 |
| Apr 1, 2025 | 546.00 | 548.00 | 533.00 | 533.00 | 533.00 | 574,000 |
| Mar 31, 2025 | 550.00 | 551.00 | 541.00 | 541.00 | 541.00 | 756,500 |
| Mar 28, 2025 | 555.00 | 563.00 | 555.00 | 559.00 | 559.00 | 753,700 |
| Mar 27, 2025 | 556.00 | 557.00 | 551.00 | 557.00 | 557.00 | 717,500 |
| Mar 26, 2025 | 557.00 | 559.00 | 552.00 | 556.00 | 556.00 | 799,600 |
| Mar 25, 2025 | 550.00 | 557.00 | 550.00 | 555.00 | 555.00 | 587,200 |
| Mar 24, 2025 | 553.00 | 553.00 | 544.00 | 550.00 | 550.00 | 499,000 |
| Mar 21, 2025 | 549.00 | 554.00 | 548.00 | 549.00 | 549.00 | 703,500 |
| Mar 19, 2025 | 547.00 | 549.00 | 545.00 | 549.00 | 549.00 | 527,800 |
| Mar 18, 2025 | 539.00 | 546.00 | 538.00 | 544.00 | 544.00 | 887,200 |
| Mar 17, 2025 | 535.00 | 536.00 | 532.00 | 535.00 | 535.00 | 513,400 |
| Mar 14, 2025 | 530.00 | 534.00 | 528.00 | 534.00 | 534.00 | 458,500 |
| Mar 13, 2025 | 531.00 | 536.00 | 530.00 | 534.00 | 534.00 | 567,800 |
| Mar 12, 2025 | 528.00 | 534.00 | 527.00 | 532.00 | 532.00 | 619,900 |
| Mar 11, 2025 | 523.00 | 531.00 | 516.00 | 531.00 | 531.00 | 1,132,600 |
| Mar 10, 2025 | 525.00 | 529.00 | 522.00 | 529.00 | 529.00 | 635,700 |
| Mar 7, 2025 | 529.00 | 529.00 | 522.00 | 526.00 | 526.00 | 1,001,700 |
| Mar 6, 2025 | 542.00 | 544.00 | 534.00 | 534.00 | 534.00 | 703,400 |
| Mar 5, 2025 | 540.00 | 543.00 | 536.00 | 542.00 | 542.00 | 770,100 |
| Mar 4, 2025 | 540.00 | 543.00 | 532.00 | 540.00 | 540.00 | 973,600 |
| Mar 3, 2025 | 540.00 | 543.00 | 533.00 | 540.00 | 540.00 | 955,200 |
| Feb 28, 2025 | 542.00 | 546.00 | 537.00 | 539.00 | 539.00 | 1,029,800 |
| Feb 27, 2025 | 530.00 | 547.00 | 529.00 | 546.00 | 546.00 | 2,406,900 |
| Feb 26, 2025 | 555.00 | 565.00 | 553.00 | 563.00 | 563.00 | 3,178,900 |
| Feb 25, 2025 | 553.00 | 561.00 | 552.00 | 555.00 | 555.00 | 2,155,200 |
| Feb 21, 2025 | 555.00 | 558.00 | 550.00 | 552.00 | 552.00 | 1,518,100 |
| Feb 20, 2025 | 558.00 | 560.00 | 552.00 | 554.00 | 554.00 | 1,388,900 |
| Feb 19, 2025 | 571.00 | 571.00 | 560.00 | 560.00 | 560.00 | 1,673,100 |
| Feb 18, 2025 | 571.00 | 575.00 | 568.00 | 571.00 | 571.00 | 884,500 |
| Feb 17, 2025 | 585.00 | 589.00 | 571.00 | 571.00 | 571.00 | 1,503,600 |
| Feb 14, 2025 | 587.00 | 588.00 | 583.00 | 585.00 | 585.00 | 694,200 |
| Feb 13, 2025 | 580.00 | 591.00 | 578.00 | 586.00 | 586.00 | 998,300 |
| Feb 12, 2025 | 587.00 | 587.00 | 571.00 | 577.00 | 577.00 | 1,762,100 |
| Feb 10, 2025 | 595.00 | 597.00 | 587.00 | 587.00 | 587.00 | 1,136,400 |
| Feb 7, 2025 | 601.00 | 602.00 | 590.00 | 593.00 | 593.00 | 1,424,000 |
| Feb 6, 2025 | 606.00 | 612.00 | 604.00 | 604.00 | 604.00 | 915,300 |
| Feb 5, 2025 | 612.00 | 613.00 | 605.00 | 606.00 | 606.00 | 683,600 |
| Feb 4, 2025 | 616.00 | 617.00 | 607.00 | 608.00 | 608.00 | 1,247,900 |
| Feb 3, 2025 | 621.00 | 621.00 | 611.00 | 613.00 | 613.00 | 1,255,000 |
| Jan 31, 2025 | 632.00 | 632.00 | 620.00 | 623.00 | 623.00 | 1,094,100 |
| Jan 30, 2025 | 630.00 | 633.00 | 626.00 | 632.00 | 632.00 | 930,400 |
| Jan 29, 2025 | 626.00 | 631.00 | 622.00 | 627.00 | 627.00 | 595,200 |
| Jan 28, 2025 | 621.00 | 626.00 | 620.00 | 624.00 | 624.00 | 559,400 |
| Jan 27, 2025 | 616.00 | 622.00 | 612.00 | 620.00 | 620.00 | 761,600 |
| Jan 24, 2025 | 611.00 | 616.00 | 608.00 | 608.00 | 608.00 | 699,900 |
| Jan 23, 2025 | 607.00 | 611.00 | 605.00 | 609.00 | 609.00 | 592,800 |
| Jan 22, 2025 | 605.00 | 609.00 | 604.00 | 605.00 | 605.00 | 447,000 |
| Jan 21, 2025 | 608.00 | 608.00 | 602.00 | 606.00 | 606.00 | 477,200 |
| Jan 20, 2025 | 604.00 | 615.00 | 602.00 | 608.00 | 608.00 | 809,800 |
| Jan 17, 2025 | 600.00 | 604.00 | 593.00 | 604.00 | 604.00 | 682,900 |
| Jan 16, 2025 | 610.00 | 614.00 | 603.00 | 603.00 | 603.00 | 672,600 |
| Jan 15, 2025 | 599.00 | 607.00 | 595.00 | 607.00 | 607.00 | 883,900 |
| Jan 14, 2025 | 595.00 | 601.00 | 591.00 | 596.00 | 596.00 | 1,228,800 |
| Jan 10, 2025 | 572.00 | 591.00 | 563.00 | 588.00 | 588.00 | 2,054,400 |
| Jan 9, 2025 | 604.00 | 613.00 | 598.00 | 602.00 | 602.00 | 2,003,200 |
| Jan 8, 2025 | 586.00 | 586.00 | 579.00 | 579.00 | 579.00 | 606,300 |
| Jan 7, 2025 | 587.00 | 589.00 | 583.00 | 584.00 | 584.00 | 420,800 |
| Jan 6, 2025 | 593.00 | 598.00 | 584.00 | 584.00 | 584.00 | 792,300 |
| Dec 30, 2024 | 594.00 | 595.00 | 589.00 | 590.00 | 590.00 | 624,000 |
| Dec 27, 2024 | 586.00 | 591.00 | 581.00 | 591.00 | 591.00 | 719,300 |
| Dec 26, 2024 | 575.00 | 585.00 | 572.00 | 585.00 | 585.00 | 577,600 |
| Dec 25, 2024 | 580.00 | 582.00 | 569.00 | 575.00 | 575.00 | 415,200 |
| Dec 24, 2024 | 570.00 | 578.00 | 569.00 | 577.00 | 577.00 | 697,400 |
| Dec 23, 2024 | 565.00 | 569.00 | 563.00 | 566.00 | 566.00 | 290,700 |
| Dec 20, 2024 | 565.00 | 569.00 | 563.00 | 563.00 | 563.00 | 339,200 |
| Dec 19, 2024 | 550.00 | 567.00 | 550.00 | 565.00 | 565.00 | 490,300 |
| Dec 18, 2024 | 560.00 | 564.00 | 555.00 | 555.00 | 555.00 | 412,700 |
| Dec 17, 2024 | 563.00 | 564.00 | 558.00 | 558.00 | 558.00 | 320,100 |
| Dec 16, 2024 | 568.00 | 570.00 | 561.00 | 563.00 | 563.00 | 301,700 |
| Dec 13, 2024 | 560.00 | 567.00 | 560.00 | 565.00 | 565.00 | 517,600 |
| Dec 12, 2024 | 556.00 | 565.00 | 555.00 | 564.00 | 564.00 | 630,000 |
| Dec 11, 2024 | 554.00 | 555.00 | 549.00 | 555.00 | 555.00 | 617,700 |
| Dec 10, 2024 | 560.00 | 562.00 | 554.00 | 557.00 | 557.00 | 693,600 |
| Dec 9, 2024 | 555.00 | 561.00 | 546.00 | 556.00 | 556.00 | 733,800 |
| Dec 6, 2024 | 543.00 | 553.00 | 543.00 | 552.00 | 552.00 | 695,800 |
| Dec 5, 2024 | 538.00 | 544.00 | 537.00 | 543.00 | 543.00 | 422,500 |
| Dec 4, 2024 | 538.00 | 540.00 | 530.00 | 535.00 | 535.00 | 397,200 |
| Dec 3, 2024 | 531.00 | 540.00 | 531.00 | 538.00 | 538.00 | 588,100 |
| Dec 2, 2024 | 531.00 | 531.00 | 524.00 | 529.00 | 529.00 | 290,900 |
| Nov 29, 2024 | 526.00 | 531.00 | 523.00 | 531.00 | 531.00 | 443,400 |
| Nov 28, 2024 | 523.00 | 526.00 | 522.00 | 526.00 | 526.00 | 209,700 |
| Nov 27, 2024 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 428,000 |
| Nov 26, 2024 | 524.00 | 532.00 | 523.00 | 528.00 | 528.00 | 408,600 |
| Nov 25, 2024 | 527.00 | 530.00 | 523.00 | 523.00 | 523.00 | 477,400 |
| Nov 22, 2024 | 516.00 | 525.00 | 516.00 | 523.00 | 523.00 | 423,200 |
| Nov 21, 2024 | 518.00 | 520.00 | 513.00 | 514.00 | 514.00 | 411,000 |
| Nov 20, 2024 | 519.00 | 521.00 | 517.00 | 517.00 | 517.00 | 408,600 |
| Nov 19, 2024 | 524.00 | 527.00 | 519.00 | 520.00 | 520.00 | 305,600 |
| Nov 18, 2024 | 519.00 | 526.00 | 518.00 | 524.00 | 524.00 | 352,400 |
| Nov 15, 2024 | 523.00 | 524.00 | 520.00 | 521.00 | 521.00 | 208,000 |
| Nov 14, 2024 | 520.00 | 523.00 | 517.00 | 520.00 | 520.00 | 314,500 |
| Nov 13, 2024 | 520.00 | 524.00 | 518.00 | 521.00 | 521.00 | 398,200 |
| Nov 12, 2024 | 525.00 | 530.00 | 521.00 | 521.00 | 521.00 | 321,600 |
| Nov 11, 2024 | 525.00 | 527.00 | 519.00 | 524.00 | 524.00 | 287,300 |
| Nov 8, 2024 | 531.00 | 532.00 | 526.00 | 526.00 | 526.00 | 412,100 |
| Nov 7, 2024 | 523.00 | 531.00 | 520.00 | 528.00 | 528.00 | 557,900 |
| Nov 6, 2024 | 516.00 | 523.00 | 516.00 | 520.00 | 520.00 | 493,100 |
| Nov 5, 2024 | 516.00 | 520.00 | 514.00 | 519.00 | 519.00 | 397,600 |
| Nov 1, 2024 | 518.00 | 520.00 | 515.00 | 515.00 | 515.00 | 403,100 |
| Oct 31, 2024 | 523.00 | 524.00 | 518.00 | 523.00 | 523.00 | 446,200 |
| Oct 30, 2024 | 524.00 | 526.00 | 521.00 | 521.00 | 521.00 | 1,151,300 |
| Oct 29, 2024 | 526.00 | 526.00 | 519.00 | 520.00 | 520.00 | 460,500 |
| Oct 28, 2024 | 509.00 | 522.00 | 507.00 | 520.00 | 520.00 | 423,800 |
| Oct 25, 2024 | 512.00 | 512.00 | 502.00 | 506.00 | 506.00 | 643,100 |
| Oct 24, 2024 | 510.00 | 515.00 | 507.00 | 513.00 | 513.00 | 634,000 |
| Oct 23, 2024 | 519.00 | 521.00 | 513.00 | 515.00 | 515.00 | 467,200 |
| Oct 22, 2024 | 523.00 | 524.00 | 518.00 | 521.00 | 521.00 | 499,800 |
| Oct 21, 2024 | 540.00 | 542.00 | 526.00 | 526.00 | 526.00 | 504,500 |
| Oct 18, 2024 | 540.00 | 543.00 | 536.00 | 539.00 | 539.00 | 374,500 |
| Oct 17, 2024 | 538.00 | 543.00 | 537.00 | 539.00 | 539.00 | 326,600 |
| Oct 16, 2024 | 534.00 | 544.00 | 534.00 | 539.00 | 539.00 | 350,000 |
| Oct 15, 2024 | 537.00 | 542.00 | 534.00 | 537.00 | 537.00 | 466,600 |
| Oct 11, 2024 | 544.00 | 544.00 | 534.00 | 536.00 | 536.00 | 557,500 |
| Oct 10, 2024 | 549.00 | 555.00 | 543.00 | 545.00 | 545.00 | 595,100 |
| Oct 9, 2024 | 543.00 | 548.00 | 537.00 | 548.00 | 548.00 | 686,100 |
| Oct 8, 2024 | 542.00 | 550.00 | 537.00 | 540.00 | 540.00 | 667,900 |
| Oct 7, 2024 | 533.00 | 546.00 | 529.00 | 544.00 | 544.00 | 1,095,000 |
| Oct 4, 2024 | 520.00 | 532.00 | 516.00 | 529.00 | 529.00 | 1,399,300 |
| Oct 3, 2024 | 536.00 | 537.00 | 531.00 | 531.00 | 531.00 | 944,700 |
| Oct 2, 2024 | 529.00 | 536.00 | 526.00 | 528.00 | 528.00 | 791,200 |
| Oct 1, 2024 | 529.00 | 532.00 | 524.00 | 529.00 | 529.00 | 464,800 |
| Sep 30, 2024 | 528.00 | 532.00 | 522.00 | 527.00 | 527.00 | 621,000 |
| Sep 27, 2024 | 545.00 | 545.00 | 537.00 | 541.00 | 541.00 | 544,100 |
| Sep 26, 2024 | 533.00 | 543.00 | 533.00 | 543.00 | 543.00 | 800,300 |
| Sep 25, 2024 | 533.00 | 538.00 | 529.00 | 535.00 | 535.00 | 324,300 |
| Sep 24, 2024 | 539.00 | 539.00 | 531.00 | 531.00 | 531.00 | 454,700 |
| Sep 20, 2024 | 534.00 | 538.00 | 530.00 | 534.00 | 534.00 | 491,500 |
| Sep 19, 2024 | 530.00 | 534.00 | 528.00 | 530.00 | 530.00 | 478,900 |
| Sep 18, 2024 | 524.00 | 528.00 | 519.00 | 526.00 | 526.00 | 366,700 |
| Sep 17, 2024 | 525.00 | 525.00 | 515.00 | 521.00 | 521.00 | 445,300 |
| Sep 13, 2024 | 518.00 | 524.00 | 518.00 | 522.00 | 522.00 | 384,500 |
| Sep 12, 2024 | 522.00 | 528.00 | 518.00 | 522.00 | 522.00 | 449,500 |
| Sep 11, 2024 | 532.00 | 532.00 | 512.00 | 516.00 | 516.00 | 795,600 |
| Sep 10, 2024 | 538.00 | 541.00 | 534.00 | 536.00 | 536.00 | 343,200 |
| Sep 9, 2024 | 525.00 | 541.00 | 524.00 | 539.00 | 539.00 | 666,800 |
| Sep 6, 2024 | 538.00 | 541.00 | 536.00 | 537.00 | 537.00 | 518,600 |
| Sep 5, 2024 | 527.00 | 542.00 | 525.00 | 535.00 | 535.00 | 636,600 |
| Sep 4, 2024 | 530.00 | 537.00 | 528.00 | 528.00 | 528.00 | 745,000 |
| Sep 3, 2024 | 533.00 | 542.00 | 532.00 | 540.00 | 540.00 | 443,000 |
| Sep 2, 2024 | 539.00 | 539.00 | 530.00 | 533.00 | 533.00 | 593,900 |
| Aug 30, 2024 | 530.00 | 540.00 | 529.00 | 540.00 | 540.00 | 556,500 |
| Aug 29, 2024 | 539.00 | 545.00 | 528.00 | 531.00 | 531.00 | 936,300 |
| Aug 28, 2024 | 531.00 | 534.00 | 526.00 | 529.00 | 529.00 | 409,500 |
| Aug 27, 2024 | 534.00 | 535.00 | 528.00 | 535.00 | 535.00 | 341,900 |
| Aug 26, 2024 | 535.00 | 537.00 | 529.00 | 534.00 | 534.00 | 528,200 |
| Aug 23, 2024 | 536.00 | 536.00 | 530.00 | 531.00 | 531.00 | 310,200 |
| Aug 22, 2024 | 536.00 | 538.00 | 530.00 | 534.00 | 534.00 | 334,000 |
| Aug 21, 2024 | 531.00 | 534.00 | 529.00 | 533.00 | 533.00 | 328,500 |
| Aug 20, 2024 | 532.00 | 535.00 | 528.00 | 535.00 | 535.00 | 382,000 |
| Aug 19, 2024 | 533.00 | 537.00 | 527.00 | 528.00 | 528.00 | 503,400 |
| Aug 16, 2024 | 540.00 | 540.00 | 531.00 | 537.00 | 537.00 | 741,300 |
| Aug 15, 2024 | 522.00 | 534.00 | 521.00 | 531.00 | 531.00 | 652,100 |
| Aug 14, 2024 | 510.00 | 519.00 | 506.00 | 519.00 | 519.00 | 599,300 |
| Aug 13, 2024 | 502.00 | 512.00 | 501.00 | 512.00 | 512.00 | 780,400 |
| Aug 9, 2024 | 500.00 | 502.00 | 489.00 | 496.00 | 496.00 | 764,100 |
| Aug 8, 2024 | 485.00 | 501.00 | 484.00 | 492.00 | 492.00 | 851,000 |
| Aug 7, 2024 | 500.00 | 508.00 | 486.00 | 497.00 | 497.00 | 1,284,800 |
| Aug 6, 2024 | 501.00 | 517.00 | 493.00 | 506.00 | 506.00 | 2,013,400 |
| Aug 5, 2024 | 481.00 | 486.00 | 440.00 | 445.00 | 445.00 | 2,813,700 |
| Aug 2, 2024 | 526.00 | 526.00 | 512.00 | 512.00 | 512.00 | 1,654,400 |
| Aug 1, 2024 | 555.00 | 556.00 | 538.00 | 540.00 | 540.00 | 872,800 |
| Jul 31, 2024 | 555.00 | 561.00 | 548.00 | 560.00 | 560.00 | 587,600 |
| Jul 30, 2024 | 549.00 | 553.00 | 543.00 | 552.00 | 552.00 | 362,800 |
| Jul 29, 2024 | 544.00 | 554.00 | 544.00 | 549.00 | 549.00 | 625,500 |
| Jul 26, 2024 | 549.00 | 550.00 | 540.00 | 540.00 | 540.00 | 778,800 |
| Jul 25, 2024 | 540.00 | 547.00 | 539.00 | 546.00 | 546.00 | 892,800 |
| Jul 24, 2024 | 552.00 | 554.00 | 544.00 | 544.00 | 544.00 | 871,200 |
| Jul 23, 2024 | 558.00 | 560.00 | 551.00 | 554.00 | 554.00 | 712,400 |
| Jul 22, 2024 | 560.00 | 563.00 | 553.00 | 557.00 | 557.00 | 727,900 |
| Jul 19, 2024 | 563.00 | 566.00 | 559.00 | 562.00 | 562.00 | 677,200 |
| Jul 18, 2024 | 560.00 | 568.00 | 560.00 | 560.00 | 560.00 | 812,700 |
| Jul 17, 2024 | 569.00 | 572.00 | 561.00 | 561.00 | 561.00 | 1,160,400 |
| Jul 16, 2024 | 579.00 | 580.00 | 565.00 | 565.00 | 565.00 | 1,416,800 |
| Jul 12, 2024 | 573.00 | 584.00 | 572.00 | 580.00 | 580.00 | 990,800 |
| Jul 11, 2024 | 575.00 | 576.00 | 569.00 | 573.00 | 573.00 | 1,447,400 |
| Jul 10, 2024 | 576.00 | 580.00 | 570.00 | 576.00 | 576.00 | 908,600 |
| Jul 9, 2024 | 570.00 | 577.00 | 567.00 | 571.00 | 571.00 | 1,139,100 |
| Jul 8, 2024 | 585.00 | 589.00 | 570.00 | 575.00 | 575.00 | 1,752,600 |
| Jul 5, 2024 | 602.00 | 602.00 | 575.00 | 580.00 | 580.00 | 5,253,500 |
| Jul 4, 2024 | 615.00 | 629.00 | 610.00 | 625.00 | 625.00 | 2,479,500 |
| Jul 3, 2024 | 619.00 | 620.00 | 609.00 | 612.00 | 612.00 | 702,400 |
| Jul 2, 2024 | 609.00 | 620.00 | 607.00 | 616.00 | 616.00 | 798,800 |
| Jul 1, 2024 | 622.00 | 623.00 | 605.00 | 606.00 | 606.00 | 951,300 |
| Jun 28, 2024 | 626.00 | 626.00 | 617.00 | 622.00 | 622.00 | 578,000 |
| Jun 27, 2024 | 630.00 | 631.00 | 620.00 | 627.00 | 627.00 | 594,100 |
| Jun 26, 2024 | 631.00 | 632.00 | 625.00 | 630.00 | 630.00 | 348,300 |
| Jun 25, 2024 | 618.00 | 640.00 | 617.00 | 633.00 | 633.00 | 873,500 |
| Jun 24, 2024 | 623.00 | 625.00 | 614.00 | 615.00 | 615.00 | 451,300 |
| Jun 21, 2024 | 620.00 | 626.00 | 614.00 | 617.00 | 617.00 | 714,200 |
| Jun 20, 2024 | 611.00 | 618.00 | 607.00 | 616.00 | 616.00 | 764,000 |
| Jun 19, 2024 | 608.00 | 615.00 | 606.00 | 609.00 | 609.00 | 540,100 |
| Jun 18, 2024 | 614.00 | 616.00 | 605.00 | 606.00 | 606.00 | 342,300 |
| Jun 17, 2024 | 618.00 | 619.00 | 603.00 | 609.00 | 609.00 | 524,400 |
| Jun 14, 2024 | 606.00 | 623.00 | 606.00 | 623.00 | 623.00 | 583,100 |
| Jun 13, 2024 | 620.00 | 623.00 | 605.00 | 606.00 | 606.00 | 666,200 |
| Jun 12, 2024 | 616.00 | 624.00 | 612.00 | 621.00 | 621.00 | 645,100 |
| Jun 11, 2024 | 635.00 | 636.00 | 623.00 | 623.00 | 623.00 | 442,700 |
| Jun 10, 2024 | 641.00 | 644.00 | 631.00 | 632.00 | 632.00 | 321,700 |
| Jun 7, 2024 | 640.00 | 646.00 | 626.00 | 638.00 | 638.00 | 430,500 |
| Jun 6, 2024 | 656.00 | 660.00 | 639.00 | 642.00 | 642.00 | 642,900 |
| Jun 5, 2024 | 648.00 | 665.00 | 647.00 | 656.00 | 656.00 | 885,000 |
| Jun 4, 2024 | 642.00 | 656.00 | 641.00 | 654.00 | 654.00 | 695,400 |
| Jun 3, 2024 | 641.00 | 648.00 | 632.00 | 648.00 | 648.00 | 655,100 |
| May 31, 2024 | 626.00 | 643.00 | 625.00 | 643.00 | 643.00 | 1,343,100 |
| May 30, 2024 | 604.00 | 618.00 | 603.00 | 616.00 | 616.00 | 583,100 |
| May 29, 2024 | 616.00 | 629.00 | 613.00 | 613.00 | 613.00 | 594,900 |
| May 28, 2024 | 625.00 | 630.00 | 615.00 | 617.00 | 617.00 | 699,500 |
| May 27, 2024 | 612.00 | 623.00 | 611.00 | 618.00 | 618.00 | 771,700 |
| May 24, 2024 | 606.00 | 610.00 | 600.00 | 607.00 | 607.00 | 423,300 |
| May 23, 2024 | 609.00 | 614.00 | 601.00 | 613.00 | 613.00 | 549,100 |
| May 22, 2024 | 605.00 | 613.00 | 603.00 | 604.00 | 604.00 | 465,900 |
| May 21, 2024 | 605.00 | 606.00 | 597.00 | 604.00 | 604.00 | 493,000 |
| May 20, 2024 | 601.00 | 607.00 | 601.00 | 604.00 | 604.00 | 406,300 |
| May 17, 2024 | 602.00 | 611.00 | 600.00 | 602.00 | 602.00 | 513,100 |
| May 16, 2024 | 600.00 | 605.00 | 594.00 | 601.00 | 601.00 | 661,500 |
| May 15, 2024 | 610.00 | 610.00 | 598.00 | 600.00 | 600.00 | 421,600 |
| May 14, 2024 | 605.00 | 609.00 | 599.00 | 609.00 | 609.00 | 499,500 |
| May 13, 2024 | 620.00 | 625.00 | 606.00 | 606.00 | 606.00 | 509,800 |
| May 10, 2024 | 614.00 | 621.00 | 611.00 | 620.00 | 620.00 | 534,000 |
| May 9, 2024 | 617.00 | 622.00 | 609.00 | 614.00 | 614.00 | 672,800 |