159.00
+4.00
+(2.58%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 153.00 | 159.00 | 149.00 | 159.00 | 159.00 | 322,000 |
| Apr 10, 2025 | 162.00 | 162.00 | 153.00 | 155.00 | 155.00 | 508,100 |
| Apr 9, 2025 | 145.00 | 146.00 | 141.00 | 144.00 | 144.00 | 430,800 |
| Apr 8, 2025 | 145.00 | 151.00 | 142.00 | 150.00 | 150.00 | 750,700 |
| Apr 7, 2025 | 140.00 | 145.00 | 135.00 | 135.00 | 135.00 | 1,008,400 |
| Apr 4, 2025 | 162.00 | 164.00 | 153.00 | 156.00 | 156.00 | 1,044,700 |
| Apr 3, 2025 | 161.00 | 168.00 | 161.00 | 166.00 | 166.00 | 436,300 |
| Apr 2, 2025 | 178.00 | 179.00 | 171.00 | 172.00 | 172.00 | 344,900 |
| Apr 1, 2025 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | 337,200 |
| Mar 31, 2025 | 183.00 | 184.00 | 177.00 | 177.00 | 177.00 | 509,900 |
| Mar 28, 2025 | 183.00 | 189.00 | 182.00 | 187.00 | 187.00 | 654,500 |
| Mar 27, 2025 | 181.00 | 186.00 | 181.00 | 184.00 | 184.00 | 561,200 |
| Mar 26, 2025 | 181.00 | 183.00 | 178.00 | 183.00 | 183.00 | 274,300 |
| Mar 25, 2025 | 182.00 | 185.00 | 180.00 | 180.00 | 180.00 | 447,200 |
| Mar 24, 2025 | 182.00 | 182.00 | 177.00 | 181.00 | 181.00 | 416,100 |
| Mar 21, 2025 | 183.00 | 186.00 | 180.00 | 182.00 | 182.00 | 418,800 |
| Mar 19, 2025 | 181.00 | 189.00 | 181.00 | 182.00 | 182.00 | 792,900 |
| Mar 18, 2025 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | 349,900 |
| Mar 17, 2025 | 175.00 | 182.00 | 175.00 | 180.00 | 180.00 | 614,300 |
| Mar 14, 2025 | 174.00 | 177.00 | 173.00 | 174.00 | 174.00 | 269,000 |
| Mar 13, 2025 | 175.00 | 177.00 | 174.00 | 176.00 | 176.00 | 297,800 |
| Mar 12, 2025 | 173.00 | 176.00 | 172.00 | 175.00 | 175.00 | 154,000 |
| Mar 11, 2025 | 173.00 | 174.00 | 168.00 | 172.00 | 172.00 | 402,400 |
| Mar 10, 2025 | 173.00 | 177.00 | 172.00 | 177.00 | 177.00 | 317,400 |
| Mar 7, 2025 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | 336,100 |
| Mar 6, 2025 | 176.00 | 180.00 | 173.00 | 179.00 | 179.00 | 362,100 |
| Mar 5, 2025 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | 233,000 |
| Mar 4, 2025 | 176.00 | 176.00 | 171.00 | 174.00 | 174.00 | 318,700 |
| Mar 3, 2025 | 175.00 | 180.00 | 174.00 | 176.00 | 176.00 | 260,200 |
| Feb 28, 2025 | 177.00 | 179.00 | 172.00 | 173.00 | 173.00 | 416,500 |
| Feb 27, 2025 | 174.00 | 181.00 | 174.00 | 179.00 | 179.00 | 357,100 |
| Feb 26, 2025 | 176.00 | 181.00 | 172.00 | 174.00 | 174.00 | 557,200 |
| Feb 25, 2025 | 178.00 | 183.00 | 174.00 | 176.00 | 176.00 | 587,800 |
| Feb 21, 2025 | 178.00 | 179.00 | 174.00 | 178.00 | 178.00 | 572,000 |
| Feb 20, 2025 | 174.00 | 184.00 | 174.00 | 179.00 | 179.00 | 886,400 |
| Feb 19, 2025 | 174.00 | 175.00 | 170.00 | 173.00 | 173.00 | 661,900 |
| Feb 18, 2025 | 187.00 | 187.00 | 175.00 | 177.00 | 177.00 | 1,530,300 |
| Feb 17, 2025 | 163.00 | 186.00 | 162.00 | 186.00 | 186.00 | 2,447,900 |
| Feb 14, 2025 | 152.00 | 170.00 | 149.00 | 162.00 | 162.00 | 2,254,100 |
| Feb 13, 2025 | 146.00 | 152.00 | 145.00 | 152.00 | 152.00 | 514,200 |
| Feb 12, 2025 | 145.00 | 148.00 | 145.00 | 145.00 | 145.00 | 342,200 |
| Feb 10, 2025 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 486,600 |
| Feb 7, 2025 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 503,300 |
| Feb 6, 2025 | 144.00 | 150.00 | 142.00 | 147.00 | 147.00 | 1,140,600 |
| Feb 5, 2025 | 140.00 | 144.00 | 138.00 | 144.00 | 144.00 | 1,398,500 |
| Feb 4, 2025 | 129.00 | 146.00 | 128.00 | 138.00 | 138.00 | 3,694,600 |
| Feb 3, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 403,800 |
| Jan 31, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 134,100 |
| Jan 30, 2025 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 178,600 |
| Jan 29, 2025 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 150,200 |
| Jan 28, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 180,000 |
| Jan 27, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 274,300 |
| Jan 24, 2025 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 232,400 |
| Jan 23, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 155,600 |
| Jan 22, 2025 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 242,400 |
| Jan 21, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 138,700 |
| Jan 20, 2025 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 214,100 |
| Jan 17, 2025 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 570,200 |
| Jan 16, 2025 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 253,000 |
| Jan 15, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 304,200 |
| Jan 14, 2025 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 242,700 |
| Jan 10, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 261,600 |
| Jan 9, 2025 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 270,500 |
| Jan 8, 2025 | 134.00 | 136.00 | 132.00 | 132.00 | 132.00 | 292,400 |
| Jan 7, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 258,200 |
| Jan 6, 2025 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 271,800 |
| Dec 30, 2024 | 135.00 | 136.00 | 132.00 | 132.00 | 132.00 | 460,000 |
| Dec 27, 2024 | 1.00 Dividend | |||||
| Dec 27, 2024 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 309,100 |
| Dec 26, 2024 | 133.00 | 135.00 | 132.00 | 135.00 | 134.00 | 618,700 |
| Dec 25, 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 132.01 | 438,400 |
| Dec 24, 2024 | 134.00 | 135.00 | 132.00 | 134.00 | 133.01 | 260,500 |
| Dec 23, 2024 | 135.00 | 135.00 | 132.00 | 134.00 | 133.01 | 337,600 |
| Dec 20, 2024 | 133.00 | 137.00 | 133.00 | 134.00 | 133.01 | 405,900 |
| Dec 19, 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 131.02 | 319,200 |
| Dec 18, 2024 | 133.00 | 134.00 | 131.00 | 133.00 | 132.01 | 468,300 |
| Dec 17, 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 132.01 | 334,100 |
| Dec 16, 2024 | 136.00 | 137.00 | 133.00 | 134.00 | 133.01 | 515,800 |
| Dec 13, 2024 | 136.00 | 138.00 | 136.00 | 137.00 | 135.99 | 292,100 |
| Dec 12, 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 134.99 | 383,100 |
| Dec 11, 2024 | 137.00 | 138.00 | 135.00 | 136.00 | 134.99 | 392,400 |
| Dec 10, 2024 | 137.00 | 138.00 | 136.00 | 136.00 | 134.99 | 156,200 |
| Dec 9, 2024 | 138.00 | 139.00 | 136.00 | 137.00 | 135.99 | 298,100 |
| Dec 6, 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 136.98 | 312,700 |
| Dec 5, 2024 | 141.00 | 143.00 | 139.00 | 139.00 | 137.97 | 304,800 |
| Dec 4, 2024 | 143.00 | 144.00 | 141.00 | 141.00 | 139.96 | 263,600 |
| Dec 3, 2024 | 145.00 | 145.00 | 141.00 | 142.00 | 140.95 | 293,700 |
| Dec 2, 2024 | 148.00 | 149.00 | 144.00 | 144.00 | 142.93 | 276,900 |
| Nov 29, 2024 | 147.00 | 148.00 | 146.00 | 148.00 | 146.90 | 214,000 |
| Nov 28, 2024 | 149.00 | 150.00 | 146.00 | 147.00 | 145.91 | 274,900 |
| Nov 27, 2024 | 150.00 | 151.00 | 147.00 | 150.00 | 148.89 | 209,500 |
| Nov 26, 2024 | 152.00 | 152.00 | 148.00 | 149.00 | 147.90 | 464,100 |
| Nov 25, 2024 | 153.00 | 153.00 | 150.00 | 151.00 | 149.88 | 437,400 |
| Nov 22, 2024 | 149.00 | 151.00 | 147.00 | 150.00 | 148.89 | 311,100 |
| Nov 21, 2024 | 142.00 | 147.00 | 142.00 | 146.00 | 144.92 | 411,400 |
| Nov 20, 2024 | 140.00 | 144.00 | 140.00 | 142.00 | 140.95 | 238,500 |
| Nov 19, 2024 | 138.00 | 141.00 | 138.00 | 140.00 | 138.96 | 252,600 |
| Nov 18, 2024 | 136.00 | 140.00 | 136.00 | 136.00 | 134.99 | 353,700 |
| Nov 15, 2024 | 138.00 | 139.00 | 136.00 | 137.00 | 135.99 | 339,400 |
| Nov 14, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 136.98 | 217,700 |
| Nov 13, 2024 | 139.00 | 142.00 | 139.00 | 139.00 | 137.97 | 354,600 |
| Nov 12, 2024 | 140.00 | 142.00 | 139.00 | 139.00 | 137.97 | 400,300 |
| Nov 11, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 138.96 | 441,200 |
| Nov 8, 2024 | 135.00 | 138.00 | 134.00 | 136.00 | 134.99 | 641,700 |
| Nov 7, 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 134.99 | 215,100 |
| Nov 6, 2024 | 133.00 | 135.00 | 132.00 | 133.00 | 132.01 | 191,700 |
| Nov 5, 2024 | 132.00 | 133.00 | 131.00 | 132.00 | 131.02 | 57,400 |
| Nov 1, 2024 | 132.00 | 134.00 | 131.00 | 131.00 | 130.03 | 138,000 |
| Oct 31, 2024 | 133.00 | 135.00 | 132.00 | 134.00 | 133.01 | 229,400 |
| Oct 30, 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 132.01 | 262,100 |
| Oct 29, 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 134.99 | 246,000 |
| Oct 28, 2024 | 128.00 | 134.00 | 128.00 | 134.00 | 133.01 | 241,100 |
| Oct 25, 2024 | 131.00 | 131.00 | 127.00 | 129.00 | 128.04 | 406,300 |
| Oct 24, 2024 | 130.00 | 131.00 | 128.00 | 129.00 | 128.04 | 377,500 |
| Oct 23, 2024 | 133.00 | 133.00 | 130.00 | 131.00 | 130.03 | 325,500 |
| Oct 22, 2024 | 135.00 | 135.00 | 131.00 | 132.00 | 131.02 | 481,500 |
| Oct 21, 2024 | 136.00 | 138.00 | 135.00 | 136.00 | 134.99 | 192,800 |
| Oct 18, 2024 | 134.00 | 136.00 | 134.00 | 134.00 | 133.01 | 236,100 |
| Oct 17, 2024 | 136.00 | 137.00 | 133.00 | 133.00 | 132.01 | 352,400 |
| Oct 16, 2024 | 136.00 | 139.00 | 135.00 | 135.00 | 134.00 | 337,400 |
| Oct 15, 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 136.98 | 265,600 |
| Oct 11, 2024 | 138.00 | 139.00 | 136.00 | 137.00 | 135.99 | 319,500 |
| Oct 10, 2024 | 140.00 | 140.00 | 137.00 | 137.00 | 135.99 | 308,100 |
| Oct 9, 2024 | 140.00 | 141.00 | 139.00 | 139.00 | 137.97 | 269,600 |
| Oct 8, 2024 | 142.00 | 142.00 | 139.00 | 139.00 | 137.97 | 420,200 |
| Oct 7, 2024 | 145.00 | 146.00 | 142.00 | 142.00 | 140.95 | 228,600 |
| Oct 4, 2024 | 144.00 | 145.00 | 143.00 | 144.00 | 142.93 | 119,500 |
| Oct 3, 2024 | 143.00 | 144.00 | 141.00 | 142.00 | 140.95 | 264,200 |
| Oct 2, 2024 | 144.00 | 144.00 | 140.00 | 142.00 | 140.95 | 360,600 |
| Oct 1, 2024 | 143.00 | 146.00 | 142.00 | 144.00 | 142.93 | 275,700 |
| Sep 30, 2024 | 143.00 | 145.00 | 141.00 | 141.00 | 139.96 | 373,000 |
| Sep 27, 2024 | 146.00 | 148.00 | 145.00 | 147.00 | 145.91 | 397,100 |
| Sep 26, 2024 | 145.00 | 147.00 | 144.00 | 147.00 | 145.91 | 216,300 |
| Sep 25, 2024 | 145.00 | 148.00 | 143.00 | 144.00 | 142.93 | 383,600 |
| Sep 24, 2024 | 143.00 | 146.00 | 140.00 | 141.00 | 139.96 | 381,800 |
| Sep 20, 2024 | 142.00 | 144.00 | 139.00 | 142.00 | 140.95 | 1,384,000 |
| Sep 19, 2024 | 141.00 | 144.00 | 141.00 | 142.00 | 140.95 | 309,900 |
| Sep 18, 2024 | 139.00 | 141.00 | 137.00 | 139.00 | 137.97 | 363,800 |
| Sep 17, 2024 | 140.00 | 141.00 | 135.00 | 138.00 | 136.98 | 526,600 |
| Sep 13, 2024 | 141.00 | 143.00 | 140.00 | 141.00 | 139.96 | 289,500 |
| Sep 12, 2024 | 141.00 | 144.00 | 141.00 | 143.00 | 141.94 | 255,800 |
| Sep 11, 2024 | 143.00 | 143.00 | 137.00 | 140.00 | 138.96 | 831,500 |
| Sep 10, 2024 | 146.00 | 147.00 | 143.00 | 144.00 | 142.93 | 322,900 |
| Sep 9, 2024 | 142.00 | 147.00 | 140.00 | 145.00 | 143.93 | 584,900 |
| Sep 6, 2024 | 149.00 | 150.00 | 146.00 | 147.00 | 145.91 | 457,600 |
| Sep 5, 2024 | 148.00 | 152.00 | 145.00 | 146.00 | 144.92 | 546,400 |
| Sep 4, 2024 | 154.00 | 154.00 | 149.00 | 149.00 | 147.90 | 886,100 |
| Sep 3, 2024 | 157.00 | 162.00 | 157.00 | 158.00 | 156.83 | 210,300 |
| Sep 2, 2024 | 162.00 | 164.00 | 156.00 | 157.00 | 155.84 | 336,900 |
| Aug 30, 2024 | 157.00 | 164.00 | 155.00 | 161.00 | 159.81 | 470,100 |
| Aug 29, 2024 | 163.00 | 163.00 | 155.00 | 157.00 | 155.84 | 777,700 |
| Aug 28, 2024 | 166.00 | 166.00 | 161.00 | 163.00 | 161.79 | 477,200 |
| Aug 27, 2024 | 167.00 | 167.00 | 163.00 | 167.00 | 165.76 | 594,400 |
| Aug 26, 2024 | 167.00 | 171.00 | 166.00 | 167.00 | 165.76 | 745,600 |
| Aug 23, 2024 | 169.00 | 170.00 | 163.00 | 164.00 | 162.79 | 1,091,900 |
| Aug 22, 2024 | 155.00 | 169.00 | 155.00 | 168.00 | 166.76 | 1,217,300 |
| Aug 21, 2024 | 159.00 | 159.00 | 153.00 | 154.00 | 152.86 | 382,700 |
| Aug 20, 2024 | 158.00 | 160.00 | 158.00 | 159.00 | 157.82 | 298,000 |
| Aug 19, 2024 | 163.00 | 163.00 | 155.00 | 157.00 | 155.84 | 478,700 |
| Aug 16, 2024 | 157.00 | 163.00 | 156.00 | 163.00 | 161.79 | 499,700 |
| Aug 15, 2024 | 153.00 | 156.00 | 151.00 | 153.00 | 151.87 | 302,000 |
| Aug 14, 2024 | 151.00 | 157.00 | 148.00 | 153.00 | 151.87 | 538,700 |
| Aug 13, 2024 | 140.00 | 148.00 | 140.00 | 147.00 | 145.91 | 782,400 |
| Aug 9, 2024 | 147.00 | 154.00 | 147.00 | 150.00 | 148.89 | 1,089,200 |
| Aug 8, 2024 | 144.00 | 145.00 | 139.00 | 144.00 | 142.93 | 705,000 |
| Aug 7, 2024 | 142.00 | 151.00 | 142.00 | 146.00 | 144.92 | 1,057,600 |
| Aug 6, 2024 | 140.00 | 149.00 | 140.00 | 146.00 | 144.92 | 656,900 |
| Aug 5, 2024 | 151.00 | 156.00 | 130.00 | 135.00 | 134.00 | 1,286,300 |
| Aug 2, 2024 | 162.00 | 165.00 | 160.00 | 160.00 | 158.81 | 454,600 |
| Aug 1, 2024 | 172.00 | 173.00 | 167.00 | 168.00 | 166.76 | 235,900 |
| Jul 31, 2024 | 176.00 | 176.00 | 172.00 | 173.00 | 171.72 | 330,200 |
| Jul 30, 2024 | 183.00 | 183.00 | 177.00 | 177.00 | 175.69 | 329,200 |
| Jul 29, 2024 | 182.00 | 185.00 | 181.00 | 184.00 | 182.64 | 176,700 |
| Jul 26, 2024 | 179.00 | 183.00 | 179.00 | 180.00 | 178.67 | 136,300 |
| Jul 25, 2024 | 179.00 | 181.00 | 176.00 | 178.00 | 176.68 | 211,600 |
| Jul 24, 2024 | 183.00 | 185.00 | 180.00 | 181.00 | 179.66 | 121,100 |
| Jul 23, 2024 | 180.00 | 185.00 | 179.00 | 183.00 | 181.64 | 136,900 |
| Jul 22, 2024 | 181.00 | 182.00 | 178.00 | 179.00 | 177.67 | 199,000 |
| Jul 19, 2024 | 182.00 | 184.00 | 180.00 | 182.00 | 180.65 | 246,300 |
| Jul 18, 2024 | 187.00 | 187.00 | 182.00 | 182.00 | 180.65 | 183,200 |
| Jul 17, 2024 | 186.00 | 188.00 | 184.00 | 187.00 | 185.61 | 201,500 |
| Jul 16, 2024 | 186.00 | 187.00 | 183.00 | 186.00 | 184.62 | 325,200 |
| Jul 12, 2024 | 179.00 | 185.00 | 179.00 | 184.00 | 182.64 | 245,700 |
| Jul 11, 2024 | 178.00 | 179.00 | 175.00 | 179.00 | 177.67 | 240,500 |
| Jul 10, 2024 | 180.00 | 180.00 | 175.00 | 177.00 | 175.69 | 233,000 |
| Jul 9, 2024 | 178.00 | 181.00 | 178.00 | 179.00 | 177.67 | 136,800 |
| Jul 8, 2024 | 181.00 | 182.00 | 179.00 | 180.00 | 178.67 | 142,100 |
| Jul 5, 2024 | 184.00 | 184.00 | 181.00 | 183.00 | 181.64 | 156,400 |
| Jul 4, 2024 | 185.00 | 186.00 | 183.00 | 183.00 | 181.64 | 90,500 |
| Jul 3, 2024 | 184.00 | 186.00 | 183.00 | 184.00 | 182.64 | 190,900 |
| Jul 2, 2024 | 187.00 | 187.00 | 182.00 | 184.00 | 182.64 | 279,400 |
| Jul 1, 2024 | 188.00 | 191.00 | 186.00 | 187.00 | 185.61 | 167,100 |
| Jun 28, 2024 | 190.00 | 191.00 | 185.00 | 188.00 | 186.61 | 192,600 |
| Jun 27, 2024 | 1.00 Dividend | |||||
| Jun 27, 2024 | 188.00 | 192.00 | 186.00 | 189.00 | 187.60 | 287,400 |
| Jun 26, 2024 | 185.00 | 189.00 | 185.00 | 188.00 | 185.61 | 161,800 |
| Jun 25, 2024 | 188.00 | 188.00 | 184.00 | 185.00 | 182.65 | 191,300 |
| Jun 24, 2024 | 184.00 | 185.00 | 180.00 | 184.00 | 181.67 | 243,600 |
| Jun 21, 2024 | 186.00 | 187.00 | 182.00 | 185.00 | 182.65 | 402,900 |
| Jun 20, 2024 | 187.00 | 190.00 | 186.00 | 187.00 | 184.63 | 331,200 |
| Jun 19, 2024 | 185.00 | 186.00 | 182.00 | 186.00 | 183.64 | 231,400 |
| Jun 18, 2024 | 184.00 | 186.00 | 183.00 | 183.00 | 180.68 | 197,900 |
| Jun 17, 2024 | 185.00 | 185.00 | 178.00 | 182.00 | 179.69 | 237,200 |
| Jun 14, 2024 | 176.00 | 187.00 | 176.00 | 185.00 | 182.65 | 500,300 |
| Jun 13, 2024 | 177.00 | 181.00 | 177.00 | 177.00 | 174.75 | 215,600 |
| Jun 12, 2024 | 178.00 | 179.00 | 176.00 | 177.00 | 174.75 | 86,100 |
| Jun 11, 2024 | 181.00 | 181.00 | 178.00 | 179.00 | 176.73 | 190,900 |
| Jun 10, 2024 | 179.00 | 183.00 | 178.00 | 180.00 | 177.72 | 270,000 |
| Jun 7, 2024 | 174.00 | 179.00 | 172.00 | 178.00 | 175.74 | 168,300 |
| Jun 6, 2024 | 179.00 | 179.00 | 174.00 | 175.00 | 172.78 | 170,300 |
| Jun 5, 2024 | 180.00 | 181.00 | 177.00 | 177.00 | 174.75 | 363,800 |
| Jun 4, 2024 | 168.00 | 179.00 | 168.00 | 179.00 | 176.73 | 420,700 |
| Jun 3, 2024 | 168.00 | 171.00 | 168.00 | 169.00 | 166.86 | 184,900 |
| May 31, 2024 | 162.00 | 165.00 | 162.00 | 165.00 | 162.91 | 102,600 |
| May 30, 2024 | 160.00 | 163.00 | 160.00 | 163.00 | 160.93 | 228,200 |
| May 29, 2024 | 169.00 | 169.00 | 160.00 | 162.00 | 159.94 | 383,400 |
| May 28, 2024 | 166.00 | 170.00 | 166.00 | 168.00 | 165.87 | 165,100 |
| May 27, 2024 | 168.00 | 169.00 | 166.00 | 166.00 | 163.89 | 186,500 |
| May 24, 2024 | 168.00 | 170.00 | 166.00 | 168.00 | 165.87 | 202,900 |
| May 23, 2024 | 173.00 | 174.00 | 168.00 | 170.00 | 167.84 | 190,500 |
| May 22, 2024 | 174.00 | 176.00 | 172.00 | 173.00 | 170.81 | 273,500 |
| May 21, 2024 | 175.00 | 176.00 | 171.00 | 172.00 | 169.82 | 319,800 |
| May 20, 2024 | 171.00 | 176.00 | 171.00 | 175.00 | 172.78 | 315,100 |
| May 17, 2024 | 166.00 | 172.00 | 164.00 | 170.00 | 167.84 | 378,100 |
| May 16, 2024 | 167.00 | 167.00 | 161.00 | 163.00 | 160.93 | 362,500 |
| May 15, 2024 | 172.00 | 174.00 | 166.00 | 168.00 | 165.87 | 571,000 |
| May 14, 2024 | 175.00 | 175.00 | 164.00 | 170.00 | 167.84 | 1,186,100 |
| May 13, 2024 | 158.00 | 163.00 | 158.00 | 161.00 | 158.96 | 213,800 |
| May 10, 2024 | 160.00 | 161.00 | 157.00 | 158.00 | 156.00 | 130,500 |
| May 9, 2024 | 158.00 | 160.00 | 157.00 | 158.00 | 156.00 | 81,900 |
| May 8, 2024 | 160.00 | 161.00 | 157.00 | 157.00 | 155.01 | 161,400 |
| May 7, 2024 | 155.00 | 161.00 | 155.00 | 160.00 | 157.97 | 209,200 |
| May 2, 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 151.06 | 107,200 |
| May 1, 2024 | 153.00 | 156.00 | 153.00 | 154.00 | 152.05 | 51,400 |
| Apr 30, 2024 | 153.00 | 155.00 | 153.00 | 154.00 | 152.05 | 72,600 |
| Apr 26, 2024 | 154.00 | 154.00 | 152.00 | 154.00 | 152.05 | 109,800 |
| Apr 25, 2024 | 154.00 | 155.00 | 153.00 | 153.00 | 151.06 | 158,600 |
| Apr 24, 2024 | 156.00 | 156.00 | 152.00 | 154.00 | 152.05 | 202,100 |
| Apr 23, 2024 | 156.00 | 156.00 | 154.00 | 155.00 | 153.03 | 40,900 |
| Apr 22, 2024 | 153.00 | 156.00 | 153.00 | 154.00 | 152.05 | 128,000 |
| Apr 19, 2024 | 155.00 | 156.00 | 150.00 | 152.00 | 150.07 | 624,400 |
| Apr 18, 2024 | 156.00 | 158.00 | 155.00 | 156.00 | 154.02 | 143,400 |
| Apr 17, 2024 | 157.00 | 160.00 | 155.00 | 156.00 | 154.02 | 312,700 |
| Apr 16, 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 155.01 | 250,700 |
| Apr 15, 2024 | 158.00 | 161.00 | 158.00 | 160.00 | 157.97 | 105,300 |
| Apr 12, 2024 | 162.00 | 163.00 | 160.00 | 160.00 | 157.97 | 126,200 |
| Apr 11, 2024 | 157.00 | 161.00 | 157.00 | 161.00 | 158.96 | 158,300 |