Unlock stock picks and a broker-level newsfeed that powers Wall Street.
923.00
-124.00
(-11.84%)
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 7, 2025 | 912.00 | 1,001.00 | 900.00 | 923.00 | 923.00 | 58,900 |
| Apr 4, 2025 | 1,115.00 | 1,125.00 | 940.00 | 1,047.00 | 1,047.00 | 109,500 |
| Apr 3, 2025 | 1,164.00 | 1,299.00 | 1,141.00 | 1,145.00 | 1,145.00 | 116,000 |
| Apr 2, 2025 | 1,299.00 | 1,549.00 | 1,160.00 | 1,268.00 | 1,268.00 | 723,300 |
| Apr 1, 2025 | 1,136.00 | 1,406.00 | 1,117.00 | 1,318.00 | 1,318.00 | 493,100 |
| Mar 31, 2025 | 1,179.00 | 1,179.00 | 1,102.00 | 1,106.00 | 1,106.00 | 43,000 |
| Mar 28, 2025 | 1,199.00 | 1,284.00 | 1,176.00 | 1,209.00 | 1,209.00 | 111,100 |
| Mar 27, 2025 | 1,195.00 | 1,225.00 | 1,126.00 | 1,151.00 | 1,151.00 | 41,300 |
| Mar 26, 2025 | 1,150.00 | 1,271.00 | 1,132.00 | 1,225.00 | 1,225.00 | 119,900 |
| Mar 25, 2025 | 1,075.00 | 1,350.00 | 1,048.00 | 1,228.00 | 1,228.00 | 582,200 |
| Mar 24, 2025 | 941.00 | 1,074.00 | 941.00 | 1,074.00 | 1,074.00 | 153,700 |
| Mar 21, 2025 | 905.00 | 937.00 | 905.00 | 924.00 | 924.00 | 10,600 |
| Mar 19, 2025 | 900.00 | 911.00 | 900.00 | 905.00 | 905.00 | 4,100 |
| Mar 18, 2025 | 892.00 | 914.00 | 890.00 | 908.00 | 908.00 | 2,800 |
| Mar 17, 2025 | 895.00 | 904.00 | 885.00 | 887.00 | 887.00 | 11,400 |
| Mar 14, 2025 | 910.00 | 920.00 | 882.00 | 895.00 | 895.00 | 28,900 |
| Mar 13, 2025 | 924.00 | 969.00 | 913.00 | 914.00 | 914.00 | 16,200 |
| Mar 12, 2025 | 946.00 | 975.00 | 920.00 | 937.00 | 937.00 | 13,600 |
| Mar 11, 2025 | 911.00 | 939.00 | 900.00 | 931.00 | 931.00 | 9,900 |
| Mar 10, 2025 | 920.00 | 982.00 | 904.00 | 941.00 | 941.00 | 23,500 |
| Mar 7, 2025 | 928.00 | 939.00 | 910.00 | 920.00 | 920.00 | 20,900 |
| Mar 6, 2025 | 950.00 | 1,081.00 | 931.00 | 943.00 | 943.00 | 208,000 |
| Mar 5, 2025 | 904.00 | 944.00 | 875.00 | 942.00 | 942.00 | 19,000 |
| Mar 4, 2025 | 827.00 | 934.00 | 827.00 | 904.00 | 904.00 | 51,200 |
| Mar 3, 2025 | 843.00 | 853.00 | 824.00 | 827.00 | 827.00 | 6,200 |
| Feb 28, 2025 | 851.00 | 851.00 | 786.00 | 840.00 | 840.00 | 17,300 |
| Feb 27, 2025 | 891.00 | 891.00 | 853.00 | 853.00 | 853.00 | 6,000 |
| Feb 26, 2025 | 935.00 | 948.00 | 876.00 | 876.00 | 876.00 | 43,900 |
| Feb 25, 2025 | 813.00 | 936.00 | 810.00 | 936.00 | 936.00 | 101,100 |
| Feb 21, 2025 | 816.00 | 822.00 | 756.00 | 786.00 | 786.00 | 60,500 |
| Feb 20, 2025 | 805.00 | 863.00 | 790.00 | 790.00 | 790.00 | 140,900 |
| Feb 19, 2025 | 753.00 | 756.00 | 734.00 | 743.00 | 743.00 | 6,400 |
| Feb 18, 2025 | 721.00 | 758.00 | 716.00 | 745.00 | 745.00 | 26,800 |
| Feb 17, 2025 | 701.00 | 725.00 | 697.00 | 715.00 | 715.00 | 76,700 |
| Feb 14, 2025 | 795.00 | 807.00 | 786.00 | 807.00 | 807.00 | 19,300 |
| Feb 13, 2025 | 775.00 | 794.00 | 768.00 | 794.00 | 794.00 | 8,500 |
| Feb 12, 2025 | 773.00 | 795.00 | 763.00 | 790.00 | 790.00 | 11,300 |
| Feb 10, 2025 | 761.00 | 777.00 | 752.00 | 762.00 | 762.00 | 7,800 |
| Feb 7, 2025 | 768.00 | 768.00 | 751.00 | 765.00 | 765.00 | 3,700 |
| Feb 6, 2025 | 760.00 | 768.00 | 759.00 | 768.00 | 768.00 | 6,100 |
| Feb 5, 2025 | 773.00 | 773.00 | 765.00 | 766.00 | 766.00 | 2,600 |
| Feb 4, 2025 | 783.00 | 788.00 | 765.00 | 773.00 | 773.00 | 6,100 |
| Feb 3, 2025 | 782.00 | 795.00 | 775.00 | 781.00 | 781.00 | 5,600 |
| Jan 31, 2025 | 783.00 | 783.00 | 762.00 | 767.00 | 767.00 | 7,600 |
| Jan 30, 2025 | 796.00 | 802.00 | 785.00 | 785.00 | 785.00 | 1,000 |
| Jan 29, 2025 | 803.00 | 803.00 | 787.00 | 787.00 | 787.00 | 2,700 |
| Jan 28, 2025 | 805.00 | 805.00 | 762.00 | 795.00 | 795.00 | 7,600 |
| Jan 27, 2025 | 794.00 | 806.00 | 794.00 | 800.00 | 800.00 | 8,800 |
| Jan 24, 2025 | 775.00 | 782.00 | 773.00 | 775.00 | 775.00 | 3,600 |
| Jan 23, 2025 | 771.00 | 794.00 | 759.00 | 785.00 | 785.00 | 26,400 |
| Jan 22, 2025 | 771.00 | 771.00 | 750.00 | 756.00 | 756.00 | 8,400 |
| Jan 21, 2025 | 772.00 | 778.00 | 760.00 | 771.00 | 771.00 | 5,900 |
| Jan 20, 2025 | 792.00 | 800.00 | 765.00 | 781.00 | 781.00 | 25,100 |
| Jan 17, 2025 | 832.00 | 843.00 | 787.00 | 792.00 | 792.00 | 16,200 |
| Jan 16, 2025 | 804.00 | 810.00 | 782.00 | 809.00 | 809.00 | 10,700 |
| Jan 15, 2025 | 801.00 | 808.00 | 801.00 | 802.00 | 802.00 | 4,500 |
| Jan 14, 2025 | 794.00 | 806.00 | 794.00 | 800.00 | 800.00 | 6,300 |
| Jan 10, 2025 | 782.00 | 809.00 | 782.00 | 800.00 | 800.00 | 10,600 |
| Jan 9, 2025 | 782.00 | 802.00 | 782.00 | 787.00 | 787.00 | 6,600 |
| Jan 8, 2025 | 796.00 | 802.00 | 781.00 | 794.00 | 794.00 | 7,000 |
| Jan 7, 2025 | 803.00 | 811.00 | 792.00 | 795.00 | 795.00 | 12,500 |
| Jan 6, 2025 | 814.00 | 819.00 | 803.00 | 804.00 | 804.00 | 7,300 |
| Dec 30, 2024 | 812.00 | 812.00 | 801.00 | 810.00 | 810.00 | 7,000 |
| Dec 27, 2024 | 815.00 | 829.00 | 803.00 | 810.00 | 810.00 | 14,000 |
| Dec 26, 2024 | 805.00 | 820.00 | 791.00 | 817.00 | 817.00 | 26,400 |
| Dec 25, 2024 | 800.00 | 805.00 | 785.00 | 790.00 | 790.00 | 16,700 |
| Dec 24, 2024 | 765.00 | 794.00 | 765.00 | 791.00 | 791.00 | 19,400 |
| Dec 23, 2024 | 782.00 | 782.00 | 752.00 | 760.00 | 760.00 | 11,900 |
| Dec 20, 2024 | 753.00 | 812.00 | 709.00 | 782.00 | 782.00 | 98,300 |
| Dec 19, 2024 | 747.00 | 756.00 | 742.00 | 756.00 | 756.00 | 6,100 |
| Dec 18, 2024 | 749.00 | 764.00 | 738.00 | 753.00 | 753.00 | 7,300 |
| Dec 17, 2024 | 744.00 | 755.00 | 735.00 | 742.00 | 742.00 | 21,200 |
| Dec 16, 2024 | 790.00 | 800.00 | 746.00 | 747.00 | 747.00 | 61,300 |
| Dec 13, 2024 | 779.00 | 817.00 | 771.00 | 794.00 | 794.00 | 18,400 |
| Dec 12, 2024 | 804.00 | 804.00 | 775.00 | 779.00 | 779.00 | 16,100 |
| Dec 11, 2024 | 848.00 | 848.00 | 795.00 | 799.00 | 799.00 | 36,400 |
| Dec 10, 2024 | 774.00 | 870.00 | 774.00 | 844.00 | 844.00 | 137,700 |
| Dec 9, 2024 | 761.00 | 791.00 | 756.00 | 759.00 | 759.00 | 18,900 |
| Dec 6, 2024 | 767.00 | 768.00 | 749.00 | 767.00 | 767.00 | 6,600 |
| Dec 5, 2024 | 762.00 | 771.00 | 759.00 | 768.00 | 768.00 | 2,700 |
| Dec 4, 2024 | 777.00 | 782.00 | 761.00 | 765.00 | 765.00 | 22,300 |
| Dec 3, 2024 | 764.00 | 830.00 | 746.00 | 777.00 | 777.00 | 81,000 |
| Dec 2, 2024 | 732.00 | 860.00 | 723.00 | 752.00 | 752.00 | 235,500 |
| Nov 29, 2024 | 712.00 | 739.00 | 711.00 | 735.00 | 735.00 | 15,200 |
| Nov 28, 2024 | 700.00 | 720.00 | 700.00 | 719.00 | 719.00 | 17,600 |
| Nov 27, 2024 | 709.00 | 709.00 | 699.00 | 701.00 | 701.00 | 3,500 |
| Nov 26, 2024 | 710.00 | 710.00 | 689.00 | 709.00 | 709.00 | 15,500 |
| Nov 25, 2024 | 697.00 | 712.00 | 697.00 | 703.00 | 703.00 | 13,700 |
| Nov 22, 2024 | 699.00 | 704.00 | 692.00 | 704.00 | 704.00 | 8,600 |
| Nov 21, 2024 | 705.00 | 711.00 | 695.00 | 699.00 | 699.00 | 12,500 |
| Nov 20, 2024 | 695.00 | 711.00 | 694.00 | 705.00 | 705.00 | 18,700 |
| Nov 19, 2024 | 691.00 | 696.00 | 680.00 | 696.00 | 696.00 | 32,200 |
| Nov 18, 2024 | 722.00 | 722.00 | 692.00 | 695.00 | 695.00 | 57,400 |
| Nov 15, 2024 | 711.00 | 736.00 | 708.00 | 722.00 | 722.00 | 158,200 |
| Nov 14, 2024 | 865.00 | 865.00 | 832.00 | 858.00 | 858.00 | 13,400 |
| Nov 13, 2024 | 826.00 | 870.00 | 826.00 | 857.00 | 857.00 | 14,300 |
| Nov 12, 2024 | 830.00 | 840.00 | 811.00 | 832.00 | 832.00 | 6,700 |
| Nov 11, 2024 | 830.00 | 841.00 | 812.00 | 818.00 | 818.00 | 6,100 |
| Nov 8, 2024 | 826.00 | 837.00 | 820.00 | 823.00 | 823.00 | 3,200 |
| Nov 7, 2024 | 819.00 | 823.00 | 809.00 | 822.00 | 822.00 | 8,200 |
| Nov 6, 2024 | 825.00 | 838.00 | 816.00 | 819.00 | 819.00 | 3,000 |
| Nov 5, 2024 | 833.00 | 837.00 | 821.00 | 823.00 | 823.00 | 4,100 |
| Nov 1, 2024 | 838.00 | 857.00 | 810.00 | 834.00 | 834.00 | 21,600 |
| Oct 31, 2024 | 840.00 | 868.00 | 836.00 | 847.00 | 847.00 | 14,900 |
| Oct 30, 2024 | 853.00 | 853.00 | 832.00 | 852.00 | 852.00 | 10,300 |
| Oct 29, 2024 | 835.00 | 846.00 | 826.00 | 844.00 | 844.00 | 5,000 |
| Oct 28, 2024 | 800.00 | 855.00 | 792.00 | 821.00 | 821.00 | 19,500 |
| Oct 25, 2024 | 819.00 | 822.00 | 771.00 | 786.00 | 786.00 | 22,800 |
| Oct 24, 2024 | 824.00 | 833.00 | 819.00 | 822.00 | 822.00 | 10,800 |
| Oct 23, 2024 | 841.00 | 841.00 | 823.00 | 832.00 | 832.00 | 8,600 |
| Oct 22, 2024 | 861.00 | 864.00 | 835.00 | 843.00 | 843.00 | 8,300 |
| Oct 21, 2024 | 840.00 | 873.00 | 830.00 | 862.00 | 862.00 | 12,300 |
| Oct 18, 2024 | 839.00 | 850.00 | 828.00 | 829.00 | 829.00 | 18,000 |
| Oct 17, 2024 | 905.00 | 923.00 | 842.00 | 843.00 | 843.00 | 245,900 |
| Oct 16, 2024 | 816.00 | 838.00 | 804.00 | 837.00 | 837.00 | 13,600 |
| Oct 15, 2024 | 816.00 | 829.00 | 815.00 | 819.00 | 819.00 | 6,100 |
| Oct 11, 2024 | 842.00 | 842.00 | 805.00 | 820.00 | 820.00 | 24,400 |
| Oct 10, 2024 | 900.00 | 902.00 | 843.00 | 847.00 | 847.00 | 58,200 |
| Oct 9, 2024 | 834.00 | 857.00 | 834.00 | 856.00 | 856.00 | 15,200 |
| Oct 8, 2024 | 841.00 | 841.00 | 812.00 | 827.00 | 827.00 | 19,600 |
| Oct 7, 2024 | 871.00 | 879.00 | 823.00 | 847.00 | 847.00 | 40,300 |
| Oct 4, 2024 | 867.00 | 882.00 | 863.00 | 863.00 | 863.00 | 10,500 |
| Oct 3, 2024 | 891.00 | 891.00 | 858.00 | 864.00 | 864.00 | 31,900 |
| Oct 2, 2024 | 946.00 | 946.00 | 861.00 | 861.00 | 861.00 | 67,100 |
| Oct 1, 2024 | 972.00 | 973.00 | 938.00 | 946.00 | 946.00 | 27,200 |
| Sep 30, 2024 | 914.00 | 987.00 | 890.00 | 973.00 | 973.00 | 73,600 |
| Sep 27, 2024 | 923.00 | 961.00 | 916.00 | 929.00 | 929.00 | 16,700 |
| Sep 26, 2024 | 900.00 | 937.00 | 886.00 | 927.00 | 927.00 | 34,800 |
| Sep 25, 2024 | 883.00 | 907.00 | 870.00 | 887.00 | 887.00 | 15,500 |
| Sep 24, 2024 | 888.00 | 929.00 | 876.00 | 884.00 | 884.00 | 37,600 |
| Sep 20, 2024 | 950.00 | 990.00 | 896.00 | 915.00 | 915.00 | 118,300 |
| Sep 19, 2024 | 918.00 | 945.00 | 896.00 | 924.00 | 924.00 | 40,700 |
| Sep 18, 2024 | 910.00 | 1,010.00 | 881.00 | 910.00 | 910.00 | 133,900 |
| Sep 17, 2024 | 897.00 | 910.00 | 851.00 | 909.00 | 909.00 | 91,200 |
| Sep 13, 2024 | 900.00 | 900.00 | 836.00 | 837.00 | 837.00 | 37,600 |
| Sep 12, 2024 | 796.00 | 878.00 | 796.00 | 870.00 | 870.00 | 90,700 |
| Sep 11, 2024 | 820.00 | 832.00 | 758.00 | 766.00 | 766.00 | 30,800 |
| Sep 10, 2024 | 793.00 | 826.00 | 781.00 | 813.00 | 813.00 | 10,000 |
| Sep 9, 2024 | 763.00 | 791.00 | 757.00 | 788.00 | 788.00 | 18,000 |
| Sep 6, 2024 | 810.00 | 811.00 | 771.00 | 772.00 | 772.00 | 17,500 |
| Sep 5, 2024 | 794.00 | 838.00 | 766.00 | 806.00 | 806.00 | 54,700 |
| Sep 4, 2024 | 845.00 | 874.00 | 782.00 | 792.00 | 792.00 | 70,800 |
| Sep 3, 2024 | 839.00 | 883.00 | 839.00 | 883.00 | 883.00 | 61,400 |
| Sep 2, 2024 | 810.00 | 840.00 | 805.00 | 840.00 | 840.00 | 36,700 |
| Aug 30, 2024 | 810.00 | 818.00 | 792.00 | 795.00 | 795.00 | 10,900 |
| Aug 29, 2024 | 807.00 | 822.00 | 793.00 | 808.00 | 808.00 | 10,100 |
| Aug 28, 2024 | 836.00 | 836.00 | 790.00 | 813.00 | 813.00 | 31,200 |
| Aug 27, 2024 | 779.00 | 846.00 | 779.00 | 828.00 | 828.00 | 129,300 |
| Aug 26, 2024 | 727.00 | 765.00 | 724.00 | 764.00 | 764.00 | 28,300 |
| Aug 23, 2024 | 718.00 | 724.00 | 706.00 | 721.00 | 721.00 | 19,900 |
| Aug 22, 2024 | 738.00 | 741.00 | 720.00 | 720.00 | 720.00 | 23,300 |
| Aug 21, 2024 | 755.00 | 762.00 | 722.00 | 739.00 | 739.00 | 34,000 |
| Aug 20, 2024 | 766.00 | 778.00 | 737.00 | 759.00 | 759.00 | 49,000 |
| Aug 19, 2024 | 799.00 | 799.00 | 743.00 | 751.00 | 751.00 | 158,500 |
| Aug 16, 2024 | 764.00 | 904.00 | 764.00 | 803.00 | 803.00 | 1,084,900 |
| Aug 15, 2024 | 712.00 | 759.00 | 712.00 | 754.00 | 754.00 | 44,500 |
| Aug 14, 2024 | 764.00 | 815.00 | 735.00 | 795.00 | 795.00 | 23,200 |
| Aug 13, 2024 | 765.00 | 767.00 | 745.00 | 764.00 | 764.00 | 7,900 |
| Aug 9, 2024 | 729.00 | 750.00 | 711.00 | 728.00 | 728.00 | 10,900 |
| Aug 8, 2024 | 720.00 | 738.00 | 701.00 | 714.00 | 714.00 | 19,600 |
| Aug 7, 2024 | 716.00 | 759.00 | 714.00 | 717.00 | 717.00 | 29,500 |
| Aug 6, 2024 | 602.00 | 680.00 | 600.00 | 680.00 | 680.00 | 85,700 |
| Aug 5, 2024 | 630.00 | 671.00 | 580.00 | 580.00 | 580.00 | 98,100 |
| Aug 2, 2024 | 795.00 | 813.00 | 726.00 | 730.00 | 730.00 | 89,100 |
| Aug 1, 2024 | 840.00 | 855.00 | 809.00 | 855.00 | 855.00 | 31,500 |
| Jul 31, 2024 | 802.00 | 875.00 | 802.00 | 838.00 | 838.00 | 50,300 |
| Jul 30, 2024 | 824.00 | 824.00 | 791.00 | 802.00 | 802.00 | 29,400 |
| Jul 29, 2024 | 790.00 | 834.00 | 790.00 | 816.00 | 816.00 | 60,600 |
| Jul 26, 2024 | 841.00 | 844.00 | 769.00 | 783.00 | 783.00 | 145,200 |
| Jul 25, 2024 | 762.00 | 912.00 | 746.00 | 831.00 | 831.00 | 904,300 |
| Jul 24, 2024 | 770.00 | 770.00 | 753.00 | 762.00 | 762.00 | 5,000 |
| Jul 23, 2024 | 790.00 | 790.00 | 767.00 | 767.00 | 767.00 | 11,100 |
| Jul 22, 2024 | 789.00 | 799.00 | 765.00 | 771.00 | 771.00 | 10,900 |
| Jul 19, 2024 | 801.00 | 801.00 | 781.00 | 799.00 | 799.00 | 6,700 |
| Jul 18, 2024 | 803.00 | 803.00 | 786.00 | 798.00 | 798.00 | 7,100 |
| Jul 17, 2024 | 800.00 | 809.00 | 781.00 | 808.00 | 808.00 | 13,100 |
| Jul 16, 2024 | 770.00 | 797.00 | 770.00 | 797.00 | 797.00 | 14,500 |
| Jul 12, 2024 | 724.00 | 789.00 | 724.00 | 789.00 | 789.00 | 25,200 |
| Jul 11, 2024 | 748.00 | 752.00 | 739.00 | 746.00 | 746.00 | 12,500 |
| Jul 10, 2024 | 763.00 | 764.00 | 715.00 | 739.00 | 739.00 | 48,100 |
| Jul 9, 2024 | 772.00 | 789.00 | 770.00 | 771.00 | 771.00 | 13,200 |
| Jul 8, 2024 | 786.00 | 795.00 | 783.00 | 785.00 | 785.00 | 15,600 |
| Jul 5, 2024 | 791.00 | 803.00 | 781.00 | 791.00 | 791.00 | 24,000 |
| Jul 4, 2024 | 790.00 | 809.00 | 789.00 | 795.00 | 795.00 | 29,000 |
| Jul 3, 2024 | 826.00 | 826.00 | 796.00 | 798.00 | 798.00 | 23,800 |
| Jul 2, 2024 | 833.00 | 835.00 | 804.00 | 823.00 | 823.00 | 50,800 |
| Jul 1, 2024 | 850.00 | 854.00 | 839.00 | 853.00 | 853.00 | 14,100 |
| Jun 28, 2024 | 866.00 | 870.00 | 832.00 | 852.00 | 852.00 | 23,200 |
| Jun 27, 2024 | 897.00 | 912.00 | 862.00 | 866.00 | 866.00 | 45,400 |
| Jun 26, 2024 | 856.00 | 915.00 | 849.00 | 869.00 | 869.00 | 68,200 |
| Jun 25, 2024 | 845.00 | 853.00 | 786.00 | 836.00 | 836.00 | 89,800 |
| Jun 24, 2024 | 860.00 | 875.00 | 855.00 | 875.00 | 875.00 | 4,400 |
| Jun 21, 2024 | 855.00 | 870.00 | 853.00 | 855.00 | 855.00 | 6,700 |
| Jun 20, 2024 | 858.00 | 877.00 | 854.00 | 855.00 | 855.00 | 11,300 |
| Jun 19, 2024 | 890.00 | 890.00 | 851.00 | 864.00 | 864.00 | 9,000 |
| Jun 18, 2024 | 890.00 | 900.00 | 883.00 | 883.00 | 883.00 | 3,700 |
| Jun 17, 2024 | 916.00 | 928.00 | 882.00 | 899.00 | 899.00 | 4,100 |
| Jun 14, 2024 | 893.00 | 905.00 | 884.00 | 901.00 | 901.00 | 9,500 |
| Jun 13, 2024 | 921.00 | 921.00 | 894.00 | 894.00 | 894.00 | 8,700 |
| Jun 12, 2024 | 930.00 | 947.00 | 918.00 | 919.00 | 919.00 | 3,300 |
| Jun 11, 2024 | 933.00 | 947.00 | 925.00 | 940.00 | 940.00 | 3,900 |
| Jun 10, 2024 | 950.00 | 952.00 | 910.00 | 948.00 | 948.00 | 5,200 |
| Jun 7, 2024 | 970.00 | 970.00 | 930.00 | 952.00 | 952.00 | 8,600 |
| Jun 6, 2024 | 927.00 | 970.00 | 927.00 | 959.00 | 959.00 | 6,400 |
| Jun 5, 2024 | 926.00 | 944.00 | 925.00 | 931.00 | 931.00 | 5,800 |
| Jun 4, 2024 | 941.00 | 944.00 | 905.00 | 943.00 | 943.00 | 4,400 |
| Jun 3, 2024 | 929.00 | 940.00 | 925.00 | 939.00 | 939.00 | 2,600 |
| May 31, 2024 | 924.00 | 933.00 | 896.00 | 933.00 | 933.00 | 17,300 |
| May 30, 2024 | 942.00 | 942.00 | 904.00 | 928.00 | 928.00 | 4,800 |
| May 29, 2024 | 955.00 | 968.00 | 941.00 | 956.00 | 956.00 | 6,200 |
| May 28, 2024 | 962.00 | 980.00 | 955.00 | 970.00 | 970.00 | 10,400 |
| May 27, 2024 | 1,003.00 | 1,006.00 | 955.00 | 977.00 | 977.00 | 8,900 |
| May 24, 2024 | 990.00 | 1,030.00 | 977.00 | 1,022.00 | 1,022.00 | 10,500 |
| May 23, 2024 | 1,007.00 | 1,027.00 | 1,001.00 | 1,014.00 | 1,014.00 | 10,100 |
| May 22, 2024 | 1,048.00 | 1,080.00 | 1,019.00 | 1,026.00 | 1,026.00 | 17,100 |
| May 21, 2024 | 998.00 | 1,044.00 | 977.00 | 1,044.00 | 1,044.00 | 25,100 |
| May 20, 2024 | 957.00 | 1,015.00 | 957.00 | 998.00 | 998.00 | 14,900 |
| May 17, 2024 | 929.00 | 988.00 | 905.00 | 967.00 | 967.00 | 20,700 |
| May 16, 2024 | 864.00 | 970.00 | 862.00 | 938.00 | 938.00 | 57,900 |
| May 15, 2024 | 956.00 | 973.00 | 860.00 | 890.00 | 890.00 | 110,200 |
| May 14, 2024 | 984.00 | 997.00 | 956.00 | 956.00 | 956.00 | 21,700 |
| May 13, 2024 | 942.00 | 980.00 | 928.00 | 964.00 | 964.00 | 24,000 |
| May 10, 2024 | 995.00 | 1,001.00 | 945.00 | 949.00 | 949.00 | 31,200 |
| May 9, 2024 | 1,015.00 | 1,015.00 | 970.00 | 987.00 | 987.00 | 23,000 |
| May 8, 2024 | 1,010.00 | 1,034.00 | 980.00 | 1,010.00 | 1,010.00 | 21,900 |
| May 7, 2024 | 1,016.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 6,100 |
| May 2, 2024 | 1,026.00 | 1,048.00 | 1,010.00 | 1,011.00 | 1,011.00 | 8,900 |
| May 1, 2024 | 1,031.00 | 1,031.00 | 1,012.00 | 1,012.00 | 1,012.00 | 6,900 |
| Apr 30, 2024 | 1,078.00 | 1,080.00 | 1,017.00 | 1,036.00 | 1,036.00 | 21,500 |
| Apr 26, 2024 | 984.00 | 1,038.00 | 971.00 | 1,035.00 | 1,035.00 | 29,700 |
| Apr 25, 2024 | 1,088.00 | 1,089.00 | 969.00 | 969.00 | 969.00 | 47,300 |
| Apr 24, 2024 | 1,111.00 | 1,139.00 | 1,026.00 | 1,054.00 | 1,054.00 | 112,800 |
| Apr 23, 2024 | 1,019.00 | 1,144.00 | 994.00 | 1,144.00 | 1,144.00 | 126,700 |
| Apr 22, 2024 | 966.00 | 1,020.00 | 942.00 | 994.00 | 994.00 | 34,400 |
| Apr 19, 2024 | 998.00 | 999.00 | 919.00 | 940.00 | 940.00 | 43,400 |
| Apr 18, 2024 | 1,011.00 | 1,019.00 | 987.00 | 1,005.00 | 1,005.00 | 19,600 |
| Apr 17, 2024 | 979.00 | 1,028.00 | 940.00 | 1,010.00 | 1,010.00 | 79,500 |
| Apr 16, 2024 | 1,013.00 | 1,041.00 | 975.00 | 975.00 | 975.00 | 55,300 |
| Apr 15, 2024 | 1,085.00 | 1,087.00 | 1,031.00 | 1,031.00 | 1,031.00 | 40,900 |
| Apr 12, 2024 | 1,093.00 | 1,102.00 | 1,085.00 | 1,088.00 | 1,088.00 | 18,200 |
| Apr 11, 2024 | 1,125.00 | 1,150.00 | 1,086.00 | 1,093.00 | 1,093.00 | 26,900 |
| Apr 10, 2024 | 1,168.00 | 1,168.00 | 1,083.00 | 1,125.00 | 1,125.00 | 71,000 |
| Apr 9, 2024 | 1,171.00 | 1,186.00 | 1,154.00 | 1,156.00 | 1,156.00 | 32,600 |
| Apr 8, 2024 | 1,229.00 | 1,229.00 | 1,163.00 | 1,200.00 | 1,200.00 | 49,500 |