Tokyo - Delayed Quote JPY
UNITED, Inc. (2497.T)
570.00
+4.00
+(0.71%)
As of 11:30:00 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 22, 2025 | 561.00 | 571.00 | 559.00 | 570.00 | 570.00 | 93,200 |
| May 21, 2025 | 573.00 | 576.00 | 564.00 | 566.00 | 566.00 | 197,900 |
| May 20, 2025 | 580.00 | 581.00 | 570.00 | 570.00 | 570.00 | 162,400 |
| May 19, 2025 | 592.00 | 595.00 | 576.00 | 579.00 | 579.00 | 185,800 |
| May 16, 2025 | 575.00 | 590.00 | 574.00 | 585.00 | 585.00 | 229,500 |
| May 15, 2025 | 600.00 | 602.00 | 568.00 | 575.00 | 575.00 | 438,200 |
| May 14, 2025 | 631.00 | 632.00 | 601.00 | 602.00 | 602.00 | 320,800 |
| May 13, 2025 | 660.00 | 660.00 | 625.00 | 630.00 | 630.00 | 540,200 |
| May 12, 2025 | 710.00 | 720.00 | 705.00 | 717.00 | 717.00 | 112,600 |
| May 9, 2025 | 691.00 | 706.00 | 691.00 | 706.00 | 706.00 | 64,100 |
| May 8, 2025 | 688.00 | 692.00 | 685.00 | 692.00 | 692.00 | 61,000 |
| May 7, 2025 | 690.00 | 694.00 | 684.00 | 685.00 | 685.00 | 83,600 |
| May 2, 2025 | 689.00 | 692.00 | 686.00 | 690.00 | 690.00 | 61,200 |
| May 1, 2025 | 697.00 | 697.00 | 687.00 | 689.00 | 689.00 | 73,000 |
| Apr 30, 2025 | 700.00 | 700.00 | 692.00 | 696.00 | 696.00 | 102,500 |
| Apr 28, 2025 | 704.00 | 706.00 | 697.00 | 698.00 | 698.00 | 148,100 |
| Apr 25, 2025 | 704.00 | 707.00 | 702.00 | 704.00 | 704.00 | 37,400 |
| Apr 24, 2025 | 703.00 | 705.00 | 700.00 | 702.00 | 702.00 | 35,400 |
| Apr 23, 2025 | 709.00 | 710.00 | 700.00 | 702.00 | 702.00 | 75,400 |
| Apr 22, 2025 | 700.00 | 704.00 | 699.00 | 704.00 | 704.00 | 58,400 |
| Apr 21, 2025 | 706.00 | 709.00 | 702.00 | 709.00 | 709.00 | 68,600 |
| Apr 18, 2025 | 699.00 | 709.00 | 694.00 | 706.00 | 706.00 | 58,100 |
| Apr 17, 2025 | 692.00 | 698.00 | 690.00 | 693.00 | 693.00 | 33,500 |
| Apr 16, 2025 | 691.00 | 694.00 | 686.00 | 692.00 | 692.00 | 77,300 |
| Apr 15, 2025 | 694.00 | 694.00 | 685.00 | 688.00 | 688.00 | 74,000 |
| Apr 14, 2025 | 690.00 | 695.00 | 685.00 | 688.00 | 688.00 | 99,300 |
| Apr 11, 2025 | 660.00 | 682.00 | 646.00 | 680.00 | 680.00 | 132,200 |
| Apr 10, 2025 | 691.00 | 691.00 | 676.00 | 677.00 | 677.00 | 111,700 |
| Apr 9, 2025 | 655.00 | 664.00 | 639.00 | 650.00 | 650.00 | 138,900 |
| Apr 8, 2025 | 644.00 | 671.00 | 636.00 | 665.00 | 665.00 | 196,600 |
| Apr 7, 2025 | 628.00 | 643.00 | 614.00 | 624.00 | 624.00 | 382,900 |
| Apr 4, 2025 | 698.00 | 700.00 | 661.00 | 676.00 | 676.00 | 298,300 |
| Apr 3, 2025 | 710.00 | 718.00 | 704.00 | 713.00 | 713.00 | 200,500 |
| Apr 2, 2025 | 737.00 | 737.00 | 725.00 | 725.00 | 725.00 | 129,600 |
| Apr 1, 2025 | 745.00 | 745.00 | 733.00 | 737.00 | 737.00 | 119,000 |
| Mar 31, 2025 | 750.00 | 754.00 | 736.00 | 736.00 | 736.00 | 226,400 |
| Mar 28, 2025 | 24 Dividend | |||||
| Mar 28, 2025 | 764.00 | 769.00 | 755.00 | 759.00 | 759.00 | 235,800 |
| Mar 27, 2025 | 800.00 | 801.00 | 790.00 | 792.00 | 768.00 | 361,400 |
| Mar 26, 2025 | 796.00 | 800.00 | 795.00 | 800.00 | 775.76 | 101,200 |
| Mar 25, 2025 | 794.00 | 800.00 | 791.00 | 796.00 | 771.88 | 105,100 |
| Mar 24, 2025 | 800.00 | 800.00 | 791.00 | 793.00 | 768.97 | 244,300 |
| Mar 21, 2025 | 800.00 | 802.00 | 799.00 | 800.00 | 775.76 | 140,300 |
| Mar 19, 2025 | 799.00 | 802.00 | 798.00 | 800.00 | 775.76 | 128,000 |
| Mar 18, 2025 | 801.00 | 802.00 | 799.00 | 800.00 | 775.76 | 36,300 |
| Mar 17, 2025 | 802.00 | 802.00 | 800.00 | 800.00 | 775.76 | 59,800 |
| Mar 14, 2025 | 800.00 | 802.00 | 798.00 | 800.00 | 775.76 | 93,800 |
| Mar 13, 2025 | 801.00 | 805.00 | 800.00 | 801.00 | 776.73 | 87,100 |
| Mar 12, 2025 | 802.00 | 802.00 | 798.00 | 800.00 | 775.76 | 58,900 |
| Mar 11, 2025 | 797.00 | 802.00 | 794.00 | 802.00 | 777.70 | 122,500 |
| Mar 10, 2025 | 800.00 | 801.00 | 797.00 | 800.00 | 775.76 | 66,800 |
| Mar 7, 2025 | 801.00 | 802.00 | 798.00 | 798.00 | 773.82 | 83,800 |
| Mar 6, 2025 | 804.00 | 804.00 | 800.00 | 801.00 | 776.73 | 48,000 |
| Mar 5, 2025 | 802.00 | 804.00 | 798.00 | 801.00 | 776.73 | 85,500 |
| Mar 4, 2025 | 806.00 | 806.00 | 798.00 | 806.00 | 781.58 | 65,900 |
| Mar 3, 2025 | 805.00 | 808.00 | 801.00 | 805.00 | 780.61 | 104,300 |
| Feb 28, 2025 | 807.00 | 809.00 | 800.00 | 803.00 | 778.67 | 84,300 |
| Feb 27, 2025 | 807.00 | 810.00 | 804.00 | 807.00 | 782.55 | 45,100 |
| Feb 26, 2025 | 809.00 | 809.00 | 802.00 | 807.00 | 782.55 | 37,900 |
| Feb 25, 2025 | 800.00 | 810.00 | 794.00 | 809.00 | 784.48 | 115,000 |
| Feb 21, 2025 | 800.00 | 803.00 | 797.00 | 799.00 | 774.79 | 71,100 |
| Feb 20, 2025 | 808.00 | 809.00 | 800.00 | 800.00 | 775.76 | 37,800 |
| Feb 19, 2025 | 810.00 | 810.00 | 803.00 | 810.00 | 785.45 | 66,500 |
| Feb 18, 2025 | 805.00 | 813.00 | 797.00 | 813.00 | 788.36 | 141,100 |
| Feb 17, 2025 | 806.00 | 808.00 | 802.00 | 805.00 | 780.61 | 39,200 |
| Feb 14, 2025 | 811.00 | 811.00 | 802.00 | 805.00 | 780.61 | 52,600 |
| Feb 13, 2025 | 811.00 | 811.00 | 807.00 | 809.00 | 784.48 | 66,000 |
| Feb 12, 2025 | 803.00 | 808.00 | 802.00 | 806.00 | 781.58 | 51,300 |
| Feb 10, 2025 | 801.00 | 805.00 | 799.00 | 801.00 | 776.73 | 52,500 |
| Feb 7, 2025 | 804.00 | 805.00 | 798.00 | 805.00 | 780.61 | 41,500 |
| Feb 6, 2025 | 803.00 | 805.00 | 799.00 | 802.00 | 777.70 | 46,100 |
| Feb 5, 2025 | 798.00 | 802.00 | 796.00 | 798.00 | 773.82 | 58,900 |
| Feb 4, 2025 | 804.00 | 804.00 | 799.00 | 802.00 | 777.70 | 36,600 |
| Feb 3, 2025 | 804.00 | 804.00 | 796.00 | 797.00 | 772.85 | 57,100 |
| Jan 31, 2025 | 804.00 | 805.00 | 800.00 | 804.00 | 779.64 | 46,400 |
| Jan 30, 2025 | 808.00 | 808.00 | 802.00 | 804.00 | 779.64 | 52,900 |
| Jan 29, 2025 | 806.00 | 812.00 | 802.00 | 802.00 | 777.70 | 73,600 |
| Jan 28, 2025 | 800.00 | 807.00 | 799.00 | 806.00 | 781.58 | 86,600 |
| Jan 27, 2025 | 792.00 | 801.00 | 791.00 | 800.00 | 775.76 | 79,900 |
| Jan 24, 2025 | 789.00 | 793.00 | 786.00 | 790.00 | 766.06 | 69,000 |
| Jan 23, 2025 | 790.00 | 792.00 | 782.00 | 783.00 | 759.27 | 51,000 |
| Jan 22, 2025 | 794.00 | 794.00 | 787.00 | 787.00 | 763.15 | 39,000 |
| Jan 21, 2025 | 794.00 | 794.00 | 787.00 | 793.00 | 768.97 | 50,200 |
| Jan 20, 2025 | 778.00 | 794.00 | 776.00 | 794.00 | 769.94 | 49,000 |
| Jan 17, 2025 | 782.00 | 782.00 | 774.00 | 777.00 | 753.45 | 75,700 |
| Jan 16, 2025 | 793.00 | 793.00 | 781.00 | 781.00 | 757.33 | 45,200 |
| Jan 15, 2025 | 789.00 | 793.00 | 786.00 | 787.00 | 763.15 | 36,300 |
| Jan 14, 2025 | 787.00 | 789.00 | 781.00 | 783.00 | 759.27 | 57,600 |
| Jan 10, 2025 | 785.00 | 787.00 | 784.00 | 787.00 | 763.15 | 28,200 |
| Jan 9, 2025 | 794.00 | 794.00 | 785.00 | 785.00 | 761.21 | 66,600 |
| Jan 8, 2025 | 800.00 | 800.00 | 790.00 | 793.00 | 768.97 | 49,200 |
| Jan 7, 2025 | 792.00 | 801.00 | 790.00 | 794.00 | 769.94 | 101,700 |
| Jan 6, 2025 | 786.00 | 789.00 | 782.00 | 788.00 | 764.12 | 82,400 |
| Dec 30, 2024 | 779.00 | 786.00 | 779.00 | 784.00 | 760.24 | 71,100 |
| Dec 27, 2024 | 781.00 | 785.00 | 776.00 | 778.00 | 754.42 | 116,800 |
| Dec 26, 2024 | 779.00 | 779.00 | 771.00 | 771.00 | 747.64 | 81,700 |
| Dec 25, 2024 | 774.00 | 780.00 | 773.00 | 780.00 | 756.36 | 63,600 |
| Dec 24, 2024 | 770.00 | 773.00 | 767.00 | 769.00 | 745.70 | 99,400 |
| Dec 23, 2024 | 769.00 | 771.00 | 766.00 | 767.00 | 743.76 | 80,200 |
| Dec 20, 2024 | 781.00 | 782.00 | 767.00 | 770.00 | 746.67 | 83,900 |
| Dec 19, 2024 | 775.00 | 780.00 | 772.00 | 780.00 | 756.36 | 68,800 |
| Dec 18, 2024 | 788.00 | 790.00 | 780.00 | 781.00 | 757.33 | 71,800 |
| Dec 17, 2024 | 799.00 | 799.00 | 792.00 | 792.00 | 768.00 | 41,900 |
| Dec 16, 2024 | 808.00 | 808.00 | 798.00 | 800.00 | 775.76 | 69,000 |
| Dec 13, 2024 | 811.00 | 813.00 | 801.00 | 807.00 | 782.55 | 100,300 |
| Dec 12, 2024 | 797.00 | 803.00 | 791.00 | 797.00 | 772.85 | 170,500 |
| Dec 11, 2024 | 789.00 | 796.00 | 789.00 | 794.00 | 769.94 | 50,200 |
| Dec 10, 2024 | 788.00 | 794.00 | 785.00 | 791.00 | 767.03 | 50,300 |
| Dec 9, 2024 | 788.00 | 794.00 | 786.00 | 786.00 | 762.18 | 59,500 |
| Dec 6, 2024 | 783.00 | 785.00 | 776.00 | 784.00 | 760.24 | 71,600 |
| Dec 5, 2024 | 794.00 | 794.00 | 781.00 | 784.00 | 760.24 | 47,900 |
| Dec 4, 2024 | 796.00 | 796.00 | 791.00 | 791.00 | 767.03 | 45,100 |
| Dec 3, 2024 | 801.00 | 803.00 | 794.00 | 796.00 | 771.88 | 64,600 |
| Dec 2, 2024 | 800.00 | 808.00 | 797.00 | 804.00 | 779.64 | 75,200 |
| Nov 29, 2024 | 800.00 | 800.00 | 795.00 | 798.00 | 773.82 | 44,500 |
| Nov 28, 2024 | 803.00 | 806.00 | 797.00 | 800.00 | 775.76 | 72,000 |
| Nov 27, 2024 | 806.00 | 806.00 | 800.00 | 805.00 | 780.61 | 61,700 |
| Nov 26, 2024 | 804.00 | 812.00 | 793.00 | 810.00 | 785.45 | 158,300 |
| Nov 25, 2024 | 812.00 | 823.00 | 802.00 | 804.00 | 779.64 | 351,800 |
| Nov 22, 2024 | 805.00 | 818.00 | 795.00 | 814.00 | 789.33 | 450,400 |
| Nov 21, 2024 | 777.00 | 779.00 | 772.00 | 775.00 | 751.52 | 47,100 |
| Nov 20, 2024 | 773.00 | 779.00 | 770.00 | 775.00 | 751.52 | 56,800 |
| Nov 19, 2024 | 763.00 | 774.00 | 763.00 | 770.00 | 746.67 | 82,500 |
| Nov 18, 2024 | 760.00 | 770.00 | 760.00 | 769.00 | 745.70 | 24,400 |
| Nov 15, 2024 | 764.00 | 767.00 | 761.00 | 765.00 | 741.82 | 44,500 |
| Nov 14, 2024 | 765.00 | 769.00 | 764.00 | 764.00 | 740.85 | 38,000 |
| Nov 13, 2024 | 763.00 | 768.00 | 761.00 | 768.00 | 744.73 | 38,200 |
| Nov 12, 2024 | 763.00 | 768.00 | 763.00 | 766.00 | 742.79 | 36,600 |
| Nov 11, 2024 | 755.00 | 762.00 | 755.00 | 762.00 | 738.91 | 57,500 |
| Nov 8, 2024 | 758.00 | 764.00 | 755.00 | 755.00 | 732.12 | 43,400 |
| Nov 7, 2024 | 757.00 | 764.00 | 756.00 | 758.00 | 735.03 | 56,500 |
| Nov 6, 2024 | 756.00 | 760.00 | 753.00 | 757.00 | 734.06 | 53,900 |
| Nov 5, 2024 | 758.00 | 759.00 | 752.00 | 754.00 | 731.15 | 28,600 |
| Nov 1, 2024 | 757.00 | 757.00 | 751.00 | 756.00 | 733.09 | 53,800 |
| Oct 31, 2024 | 761.00 | 761.00 | 754.00 | 760.00 | 736.97 | 33,400 |
| Oct 30, 2024 | 763.00 | 763.00 | 757.00 | 762.00 | 738.91 | 101,600 |
| Oct 29, 2024 | 748.00 | 761.00 | 748.00 | 760.00 | 736.97 | 36,900 |
| Oct 28, 2024 | 730.00 | 754.00 | 730.00 | 750.00 | 727.27 | 80,000 |
| Oct 25, 2024 | 738.00 | 739.00 | 728.00 | 734.00 | 711.76 | 80,500 |
| Oct 24, 2024 | 731.00 | 742.00 | 729.00 | 741.00 | 718.55 | 72,000 |
| Oct 23, 2024 | 742.00 | 744.00 | 735.00 | 735.00 | 712.73 | 52,800 |
| Oct 22, 2024 | 749.00 | 749.00 | 736.00 | 741.00 | 718.55 | 128,700 |
| Oct 21, 2024 | 749.00 | 754.00 | 745.00 | 748.00 | 725.33 | 103,000 |
| Oct 18, 2024 | 756.00 | 757.00 | 750.00 | 750.00 | 727.27 | 102,800 |
| Oct 17, 2024 | 760.00 | 762.00 | 755.00 | 755.00 | 732.12 | 63,500 |
| Oct 16, 2024 | 760.00 | 768.00 | 759.00 | 760.00 | 736.97 | 77,600 |
| Oct 15, 2024 | 767.00 | 767.00 | 759.00 | 764.00 | 740.85 | 95,200 |
| Oct 11, 2024 | 768.00 | 772.00 | 766.00 | 766.00 | 742.79 | 60,400 |
| Oct 10, 2024 | 774.00 | 774.00 | 767.00 | 773.00 | 749.58 | 72,700 |
| Oct 9, 2024 | 773.00 | 775.00 | 765.00 | 769.00 | 745.70 | 72,400 |
| Oct 8, 2024 | 776.00 | 777.00 | 768.00 | 769.00 | 745.70 | 130,000 |
| Oct 7, 2024 | 787.00 | 787.00 | 777.00 | 784.00 | 760.24 | 74,700 |
| Oct 4, 2024 | 782.00 | 782.00 | 776.00 | 782.00 | 758.30 | 96,800 |
| Oct 3, 2024 | 781.00 | 783.00 | 773.00 | 776.00 | 752.48 | 57,000 |
| Oct 2, 2024 | 781.00 | 784.00 | 771.00 | 772.00 | 748.61 | 115,600 |
| Oct 1, 2024 | 778.00 | 788.00 | 778.00 | 787.00 | 763.15 | 55,400 |
| Sep 30, 2024 | 773.00 | 780.00 | 767.00 | 772.00 | 748.61 | 263,200 |
| Sep 27, 2024 | 12.5 Dividend | |||||
| Sep 27, 2024 | 775.00 | 795.00 | 775.00 | 794.00 | 769.94 | 263,500 |
| Sep 26, 2024 | 798.00 | 805.00 | 793.00 | 802.00 | 765.58 | 561,100 |
| Sep 25, 2024 | 804.00 | 804.00 | 797.00 | 797.00 | 760.80 | 282,000 |
| Sep 24, 2024 | 815.00 | 815.00 | 805.00 | 806.00 | 769.39 | 155,900 |
| Sep 20, 2024 | 813.00 | 815.00 | 808.00 | 811.00 | 774.17 | 85,700 |
| Sep 19, 2024 | 808.00 | 811.00 | 805.00 | 805.00 | 768.44 | 88,100 |
| Sep 18, 2024 | 807.00 | 812.00 | 804.00 | 804.00 | 767.48 | 55,900 |
| Sep 17, 2024 | 811.00 | 814.00 | 801.00 | 807.00 | 770.35 | 67,500 |
| Sep 13, 2024 | 813.00 | 814.00 | 808.00 | 810.00 | 773.21 | 67,300 |
| Sep 12, 2024 | 815.00 | 818.00 | 809.00 | 818.00 | 780.85 | 48,400 |
| Sep 11, 2024 | 813.00 | 821.00 | 801.00 | 806.00 | 769.39 | 101,200 |
| Sep 10, 2024 | 813.00 | 818.00 | 811.00 | 815.00 | 777.99 | 48,400 |
| Sep 9, 2024 | 804.00 | 817.00 | 803.00 | 812.00 | 775.12 | 76,800 |
| Sep 6, 2024 | 823.00 | 826.00 | 808.00 | 809.00 | 772.26 | 99,200 |
| Sep 5, 2024 | 818.00 | 834.00 | 815.00 | 823.00 | 785.62 | 117,100 |
| Sep 4, 2024 | 837.00 | 840.00 | 821.00 | 824.00 | 786.58 | 178,300 |
| Sep 3, 2024 | 843.00 | 849.00 | 840.00 | 847.00 | 808.53 | 86,000 |
| Sep 2, 2024 | 843.00 | 843.00 | 834.00 | 838.00 | 799.94 | 103,700 |
| Aug 30, 2024 | 826.00 | 842.00 | 823.00 | 837.00 | 798.99 | 78,600 |
| Aug 29, 2024 | 821.00 | 835.00 | 821.00 | 826.00 | 788.49 | 61,600 |
| Aug 28, 2024 | 828.00 | 829.00 | 816.00 | 822.00 | 784.67 | 64,500 |
| Aug 27, 2024 | 826.00 | 831.00 | 822.00 | 828.00 | 790.39 | 75,700 |
| Aug 26, 2024 | 814.00 | 826.00 | 813.00 | 825.00 | 787.53 | 96,000 |
| Aug 23, 2024 | 809.00 | 812.00 | 803.00 | 812.00 | 775.12 | 96,600 |
| Aug 22, 2024 | 806.00 | 809.00 | 802.00 | 809.00 | 772.26 | 36,600 |
| Aug 21, 2024 | 800.00 | 808.00 | 798.00 | 804.00 | 767.48 | 53,100 |
| Aug 20, 2024 | 800.00 | 806.00 | 797.00 | 804.00 | 767.48 | 46,500 |
| Aug 19, 2024 | 803.00 | 807.00 | 790.00 | 790.00 | 754.12 | 101,100 |
| Aug 16, 2024 | 797.00 | 807.00 | 792.00 | 800.00 | 763.67 | 143,600 |
| Aug 15, 2024 | 790.00 | 790.00 | 783.00 | 790.00 | 754.12 | 67,000 |
| Aug 14, 2024 | 781.00 | 793.00 | 781.00 | 793.00 | 756.98 | 179,700 |
| Aug 13, 2024 | 776.00 | 782.00 | 774.00 | 778.00 | 742.67 | 133,700 |
| Aug 9, 2024 | 780.00 | 788.00 | 771.00 | 782.00 | 746.48 | 113,300 |
| Aug 8, 2024 | 794.00 | 798.00 | 767.00 | 776.00 | 740.76 | 236,700 |
| Aug 7, 2024 | 743.00 | 761.00 | 729.00 | 749.00 | 714.98 | 225,500 |
| Aug 6, 2024 | 720.00 | 748.00 | 720.00 | 738.00 | 704.48 | 208,400 |
| Aug 5, 2024 | 740.00 | 740.00 | 670.00 | 675.00 | 644.34 | 353,400 |
| Aug 2, 2024 | 780.00 | 780.00 | 759.00 | 761.00 | 726.44 | 174,400 |
| Aug 1, 2024 | 815.00 | 815.00 | 793.00 | 794.00 | 757.94 | 133,900 |
| Jul 31, 2024 | 810.00 | 820.00 | 807.00 | 820.00 | 782.76 | 68,500 |
| Jul 30, 2024 | 817.00 | 817.00 | 812.00 | 812.00 | 775.12 | 30,800 |
| Jul 29, 2024 | 815.00 | 817.00 | 813.00 | 815.00 | 777.99 | 33,700 |
| Jul 26, 2024 | 816.00 | 816.00 | 808.00 | 812.00 | 775.12 | 53,400 |
| Jul 25, 2024 | 807.00 | 825.00 | 802.00 | 812.00 | 775.12 | 100,800 |
| Jul 24, 2024 | 817.00 | 818.00 | 809.00 | 809.00 | 772.26 | 49,600 |
| Jul 23, 2024 | 820.00 | 820.00 | 813.00 | 818.00 | 780.85 | 33,400 |
| Jul 22, 2024 | 822.00 | 823.00 | 812.00 | 814.00 | 777.03 | 72,700 |
| Jul 19, 2024 | 830.00 | 831.00 | 818.00 | 822.00 | 784.67 | 127,900 |
| Jul 18, 2024 | 828.00 | 833.00 | 826.00 | 832.00 | 794.21 | 43,700 |
| Jul 17, 2024 | 823.00 | 831.00 | 822.00 | 831.00 | 793.26 | 71,800 |
| Jul 16, 2024 | 826.00 | 826.00 | 818.00 | 822.00 | 784.67 | 57,900 |
| Jul 12, 2024 | 810.00 | 820.00 | 808.00 | 817.00 | 779.89 | 93,000 |
| Jul 11, 2024 | 810.00 | 814.00 | 805.00 | 813.00 | 776.08 | 67,600 |
| Jul 10, 2024 | 809.00 | 811.00 | 802.00 | 808.00 | 771.30 | 62,800 |
| Jul 9, 2024 | 810.00 | 815.00 | 806.00 | 809.00 | 772.26 | 97,600 |
| Jul 8, 2024 | 819.00 | 819.00 | 807.00 | 809.00 | 772.26 | 74,800 |
| Jul 5, 2024 | 822.00 | 823.00 | 815.00 | 816.00 | 778.94 | 71,300 |
| Jul 4, 2024 | 824.00 | 826.00 | 820.00 | 821.00 | 783.71 | 57,400 |
| Jul 3, 2024 | 814.00 | 823.00 | 811.00 | 823.00 | 785.62 | 109,100 |
| Jul 2, 2024 | 807.00 | 814.00 | 805.00 | 811.00 | 774.17 | 129,000 |
| Jul 1, 2024 | 811.00 | 811.00 | 805.00 | 805.00 | 768.44 | 79,900 |
| Jun 28, 2024 | 807.00 | 807.00 | 802.00 | 807.00 | 770.35 | 50,200 |
| Jun 27, 2024 | 810.00 | 810.00 | 800.00 | 805.00 | 768.44 | 130,300 |
| Jun 26, 2024 | 801.00 | 801.00 | 796.00 | 799.00 | 762.71 | 37,300 |
| Jun 25, 2024 | 794.00 | 801.00 | 793.00 | 800.00 | 763.67 | 70,300 |
| Jun 24, 2024 | 788.00 | 794.00 | 788.00 | 791.00 | 755.08 | 44,500 |
| Jun 21, 2024 | 790.00 | 792.00 | 787.00 | 792.00 | 756.03 | 39,900 |
| Jun 20, 2024 | 779.00 | 787.00 | 777.00 | 787.00 | 751.26 | 61,200 |
| Jun 19, 2024 | 777.00 | 779.00 | 776.00 | 779.00 | 743.62 | 25,300 |
| Jun 18, 2024 | 784.00 | 784.00 | 764.00 | 774.00 | 738.85 | 131,400 |
| Jun 17, 2024 | 787.00 | 788.00 | 770.00 | 773.00 | 737.89 | 139,000 |
| Jun 14, 2024 | 775.00 | 792.00 | 775.00 | 788.00 | 752.21 | 92,700 |
| Jun 13, 2024 | 793.00 | 793.00 | 780.00 | 780.00 | 744.57 | 56,700 |
| Jun 12, 2024 | 792.00 | 793.00 | 790.00 | 792.00 | 756.03 | 23,700 |
| Jun 11, 2024 | 789.00 | 797.00 | 785.00 | 789.00 | 753.17 | 81,900 |
| Jun 10, 2024 | 782.00 | 787.00 | 777.00 | 787.00 | 751.26 | 60,200 |
| Jun 7, 2024 | 777.00 | 782.00 | 775.00 | 782.00 | 746.48 | 47,300 |
| Jun 6, 2024 | 788.00 | 788.00 | 775.00 | 775.00 | 739.80 | 63,500 |
| Jun 5, 2024 | 782.00 | 788.00 | 778.00 | 781.00 | 745.53 | 72,400 |
| Jun 4, 2024 | 782.00 | 795.00 | 780.00 | 789.00 | 753.17 | 219,700 |
| Jun 3, 2024 | 781.00 | 784.00 | 778.00 | 781.00 | 745.53 | 40,900 |
| May 31, 2024 | 774.00 | 778.00 | 771.00 | 778.00 | 742.67 | 61,100 |
| May 30, 2024 | 766.00 | 776.00 | 765.00 | 774.00 | 738.85 | 71,800 |
| May 29, 2024 | 780.00 | 780.00 | 768.00 | 768.00 | 733.12 | 80,300 |
| May 28, 2024 | 773.00 | 780.00 | 773.00 | 779.00 | 743.62 | 60,100 |
| May 27, 2024 | 766.00 | 771.00 | 762.00 | 770.00 | 735.03 | 73,200 |
| May 24, 2024 | 764.00 | 767.00 | 760.00 | 760.00 | 725.48 | 125,600 |
| May 23, 2024 | 773.00 | 778.00 | 767.00 | 770.00 | 735.03 | 228,600 |
| May 22, 2024 | 785.00 | 785.00 | 777.00 | 777.00 | 741.71 | 116,400 |