253.00
-1.00
(-0.39%)
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 | 246.00 | 255.00 | 243.00 | 253.00 | 253.00 | 175,100 |
| Apr 10, 2025 | 258.00 | 258.00 | 245.00 | 254.00 | 254.00 | 280,500 |
| Apr 9, 2025 | 243.00 | 246.00 | 236.00 | 242.00 | 242.00 | 312,300 |
| Apr 8, 2025 | 237.00 | 251.00 | 237.00 | 248.00 | 248.00 | 292,200 |
| Apr 7, 2025 | 225.00 | 237.00 | 224.00 | 228.00 | 228.00 | 637,900 |
| Apr 4, 2025 | 251.00 | 252.00 | 239.00 | 249.00 | 249.00 | 475,900 |
| Apr 3, 2025 | 260.00 | 266.00 | 256.00 | 261.00 | 261.00 | 211,000 |
| Apr 2, 2025 | 275.00 | 275.00 | 268.00 | 269.00 | 269.00 | 199,800 |
| Apr 1, 2025 | 281.00 | 285.00 | 274.00 | 274.00 | 274.00 | 221,800 |
| Mar 31, 2025 | 286.00 | 286.00 | 279.00 | 281.00 | 281.00 | 274,500 |
| Mar 28, 2025 | 284.00 | 291.00 | 283.00 | 289.00 | 289.00 | 219,400 |
| Mar 27, 2025 | 287.00 | 287.00 | 283.00 | 284.00 | 284.00 | 143,300 |
| Mar 26, 2025 | 287.00 | 291.00 | 286.00 | 289.00 | 289.00 | 136,400 |
| Mar 25, 2025 | 288.00 | 290.00 | 283.00 | 287.00 | 287.00 | 146,300 |
| Mar 24, 2025 | 286.00 | 287.00 | 282.00 | 287.00 | 287.00 | 154,400 |
| Mar 21, 2025 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | 293,200 |
| Mar 19, 2025 | 288.00 | 297.00 | 286.00 | 290.00 | 290.00 | 467,000 |
| Mar 18, 2025 | 283.00 | 290.00 | 280.00 | 288.00 | 288.00 | 458,300 |
| Mar 17, 2025 | 279.00 | 285.00 | 275.00 | 283.00 | 283.00 | 413,500 |
| Mar 14, 2025 | 269.00 | 280.00 | 268.00 | 278.00 | 278.00 | 425,000 |
| Mar 13, 2025 | 269.00 | 280.00 | 266.00 | 269.00 | 269.00 | 563,200 |
| Mar 12, 2025 | 267.00 | 271.00 | 262.00 | 270.00 | 270.00 | 889,400 |
| Mar 11, 2025 | 257.00 | 259.00 | 250.00 | 259.00 | 259.00 | 297,900 |
| Mar 10, 2025 | 262.00 | 263.00 | 257.00 | 260.00 | 260.00 | 148,500 |
| Mar 7, 2025 | 260.00 | 262.00 | 257.00 | 260.00 | 260.00 | 121,900 |
| Mar 6, 2025 | 261.00 | 264.00 | 259.00 | 260.00 | 260.00 | 128,200 |
| Mar 5, 2025 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | 248,600 |
| Mar 4, 2025 | 268.00 | 268.00 | 260.00 | 266.00 | 266.00 | 252,100 |
| Mar 3, 2025 | 259.00 | 262.00 | 258.00 | 260.00 | 260.00 | 115,500 |
| Feb 28, 2025 | 261.00 | 262.00 | 254.00 | 256.00 | 256.00 | 276,300 |
| Feb 27, 2025 | 266.00 | 266.00 | 262.00 | 263.00 | 263.00 | 152,100 |
| Feb 26, 2025 | 272.00 | 272.00 | 265.00 | 265.00 | 265.00 | 298,300 |
| Feb 25, 2025 | 269.00 | 279.00 | 267.00 | 274.00 | 274.00 | 379,000 |
| Feb 21, 2025 | 285.00 | 290.00 | 269.00 | 270.00 | 270.00 | 1,087,800 |
| Feb 20, 2025 | 270.00 | 277.00 | 263.00 | 275.00 | 275.00 | 570,800 |
| Feb 19, 2025 | 260.00 | 277.00 | 259.00 | 266.00 | 266.00 | 691,800 |
| Feb 18, 2025 | 256.00 | 257.00 | 254.00 | 254.00 | 254.00 | 141,400 |
| Feb 17, 2025 | 260.00 | 260.00 | 251.00 | 254.00 | 254.00 | 488,600 |
| Feb 14, 2025 | 268.00 | 268.00 | 262.00 | 263.00 | 263.00 | 396,700 |
| Feb 13, 2025 | 281.00 | 290.00 | 265.00 | 270.00 | 270.00 | 985,900 |
| Feb 12, 2025 | 266.00 | 280.00 | 261.00 | 280.00 | 280.00 | 1,440,300 |
| Feb 10, 2025 | 255.00 | 269.00 | 250.00 | 250.00 | 250.00 | 880,000 |
| Feb 7, 2025 | 239.00 | 251.00 | 237.00 | 250.00 | 250.00 | 617,000 |
| Feb 6, 2025 | 240.00 | 240.00 | 232.00 | 233.00 | 233.00 | 183,400 |
| Feb 5, 2025 | 234.00 | 241.00 | 233.00 | 239.00 | 239.00 | 178,700 |
| Feb 4, 2025 | 236.00 | 242.00 | 233.00 | 233.00 | 233.00 | 330,400 |
| Feb 3, 2025 | 242.00 | 255.00 | 238.00 | 238.00 | 238.00 | 1,118,500 |
| Jan 31, 2025 | 229.00 | 246.00 | 223.00 | 241.00 | 241.00 | 851,100 |
| Jan 30, 2025 | 235.00 | 235.00 | 220.00 | 225.00 | 225.00 | 940,100 |
| Jan 29, 2025 | 210.00 | 217.00 | 210.00 | 216.00 | 216.00 | 162,400 |
| Jan 28, 2025 | 208.00 | 210.00 | 208.00 | 209.00 | 209.00 | 26,900 |
| Jan 27, 2025 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | 83,500 |
| Jan 24, 2025 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 40,700 |
| Jan 23, 2025 | 207.00 | 209.00 | 207.00 | 208.00 | 208.00 | 24,900 |
| Jan 22, 2025 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | 33,900 |
| Jan 21, 2025 | 207.00 | 208.00 | 207.00 | 208.00 | 208.00 | 36,700 |
| Jan 20, 2025 | 205.00 | 207.00 | 205.00 | 206.00 | 206.00 | 73,600 |
| Jan 17, 2025 | 205.00 | 207.00 | 203.00 | 205.00 | 205.00 | 73,600 |
| Jan 16, 2025 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | 44,700 |
| Jan 15, 2025 | 207.00 | 209.00 | 205.00 | 207.00 | 207.00 | 66,700 |
| Jan 14, 2025 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | 61,400 |
| Jan 10, 2025 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | 24,700 |
| Jan 9, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 34,700 |
| Jan 8, 2025 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | 45,100 |
| Jan 7, 2025 | 213.00 | 215.00 | 210.00 | 211.00 | 211.00 | 56,500 |
| Jan 6, 2025 | 212.00 | 214.00 | 212.00 | 213.00 | 213.00 | 81,300 |
| Dec 30, 2024 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 94,500 |
| Dec 27, 2024 | 204.00 | 209.00 | 204.00 | 208.00 | 208.00 | 84,200 |
| Dec 26, 2024 | 207.00 | 207.00 | 204.00 | 204.00 | 204.00 | 183,900 |
| Dec 25, 2024 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | 80,500 |
| Dec 24, 2024 | 205.00 | 208.00 | 205.00 | 206.00 | 206.00 | 155,200 |
| Dec 23, 2024 | 205.00 | 206.00 | 201.00 | 206.00 | 206.00 | 261,200 |
| Dec 20, 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 191,100 |
| Dec 19, 2024 | 207.00 | 209.00 | 205.00 | 208.00 | 208.00 | 168,600 |
| Dec 18, 2024 | 211.00 | 211.00 | 208.00 | 210.00 | 210.00 | 153,400 |
| Dec 17, 2024 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | 107,800 |
| Dec 16, 2024 | 214.00 | 215.00 | 210.00 | 213.00 | 213.00 | 131,600 |
| Dec 13, 2024 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | 73,600 |
| Dec 12, 2024 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | 59,700 |
| Dec 11, 2024 | 213.00 | 217.00 | 213.00 | 217.00 | 217.00 | 100,400 |
| Dec 10, 2024 | 218.00 | 219.00 | 213.00 | 213.00 | 213.00 | 244,700 |
| Dec 9, 2024 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | 103,400 |
| Dec 6, 2024 | 217.00 | 218.00 | 215.00 | 217.00 | 217.00 | 100,300 |
| Dec 5, 2024 | 219.00 | 219.00 | 216.00 | 216.00 | 216.00 | 53,100 |
| Dec 4, 2024 | 220.00 | 221.00 | 218.00 | 218.00 | 218.00 | 36,700 |
| Dec 3, 2024 | 218.00 | 220.00 | 217.00 | 220.00 | 220.00 | 61,800 |
| Dec 2, 2024 | 217.00 | 220.00 | 215.00 | 217.00 | 217.00 | 73,200 |
| Nov 29, 2024 | 219.00 | 221.00 | 215.00 | 217.00 | 217.00 | 117,100 |
| Nov 28, 2024 | 221.00 | 222.00 | 219.00 | 219.00 | 219.00 | 38,100 |
| Nov 27, 2024 | 223.00 | 223.00 | 219.00 | 221.00 | 221.00 | 61,500 |
| Nov 26, 2024 | 222.00 | 224.00 | 221.00 | 223.00 | 223.00 | 91,700 |
| Nov 25, 2024 | 220.00 | 223.00 | 218.00 | 222.00 | 222.00 | 126,700 |
| Nov 22, 2024 | 218.00 | 219.00 | 217.00 | 219.00 | 219.00 | 28,700 |
| Nov 21, 2024 | 217.00 | 218.00 | 216.00 | 218.00 | 218.00 | 30,100 |
| Nov 20, 2024 | 215.00 | 217.00 | 215.00 | 215.00 | 215.00 | 33,800 |
| Nov 19, 2024 | 215.00 | 217.00 | 213.00 | 216.00 | 216.00 | 63,200 |
| Nov 18, 2024 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 46,700 |
| Nov 15, 2024 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | 27,600 |
| Nov 14, 2024 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | 38,100 |
| Nov 13, 2024 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 24,300 |
| Nov 12, 2024 | 212.00 | 215.00 | 212.00 | 213.00 | 213.00 | 61,700 |
| Nov 11, 2024 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | 59,100 |
| Nov 8, 2024 | 216.00 | 217.00 | 214.00 | 215.00 | 215.00 | 23,500 |
| Nov 7, 2024 | 215.00 | 217.00 | 215.00 | 215.00 | 215.00 | 64,600 |
| Nov 6, 2024 | 216.00 | 218.00 | 215.00 | 216.00 | 216.00 | 54,900 |
| Nov 5, 2024 | 218.00 | 218.00 | 214.00 | 217.00 | 217.00 | 48,700 |
| Nov 1, 2024 | 217.00 | 218.00 | 216.00 | 216.00 | 216.00 | 33,500 |
| Oct 31, 2024 | 216.00 | 219.00 | 215.00 | 218.00 | 218.00 | 42,900 |
| Oct 30, 2024 | 216.00 | 216.00 | 213.00 | 216.00 | 216.00 | 79,300 |
| Oct 29, 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 160,200 |
| Oct 28, 2024 | 210.00 | 217.00 | 210.00 | 217.00 | 217.00 | 114,200 |
| Oct 25, 2024 | 211.00 | 212.00 | 209.00 | 212.00 | 212.00 | 85,200 |
| Oct 24, 2024 | 213.00 | 214.00 | 211.00 | 211.00 | 211.00 | 56,600 |
| Oct 23, 2024 | 215.00 | 218.00 | 213.00 | 214.00 | 214.00 | 53,000 |
| Oct 22, 2024 | 216.00 | 216.00 | 212.00 | 215.00 | 215.00 | 119,300 |
| Oct 21, 2024 | 218.00 | 219.00 | 216.00 | 216.00 | 216.00 | 94,400 |
| Oct 18, 2024 | 219.00 | 219.00 | 217.00 | 218.00 | 218.00 | 36,700 |
| Oct 17, 2024 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | 44,500 |
| Oct 16, 2024 | 216.00 | 222.00 | 216.00 | 219.00 | 219.00 | 54,900 |
| Oct 15, 2024 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | 36,200 |
| Oct 11, 2024 | 216.00 | 219.00 | 214.00 | 216.00 | 216.00 | 84,800 |
| Oct 10, 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 65,200 |
| Oct 9, 2024 | 223.00 | 223.00 | 216.00 | 219.00 | 219.00 | 175,300 |
| Oct 8, 2024 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 126,000 |
| Oct 7, 2024 | 225.00 | 226.00 | 223.00 | 224.00 | 224.00 | 88,200 |
| Oct 4, 2024 | 224.00 | 225.00 | 223.00 | 224.00 | 224.00 | 47,000 |
| Oct 3, 2024 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | 101,600 |
| Oct 2, 2024 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | 97,100 |
| Oct 1, 2024 | 223.00 | 227.00 | 223.00 | 224.00 | 224.00 | 104,700 |
| Sep 30, 2024 | 223.00 | 226.00 | 222.00 | 222.00 | 222.00 | 182,500 |
| Sep 27, 2024 | 226.00 | 229.00 | 225.00 | 228.00 | 228.00 | 105,200 |
| Sep 26, 2024 | 226.00 | 227.00 | 222.00 | 225.00 | 225.00 | 158,900 |
| Sep 25, 2024 | 227.00 | 228.00 | 224.00 | 226.00 | 226.00 | 83,200 |
| Sep 24, 2024 | 229.00 | 230.00 | 222.00 | 226.00 | 226.00 | 286,600 |
| Sep 20, 2024 | 230.00 | 231.00 | 226.00 | 230.00 | 230.00 | 120,200 |
| Sep 19, 2024 | 228.00 | 232.00 | 227.00 | 228.00 | 228.00 | 155,100 |
| Sep 18, 2024 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | 105,600 |
| Sep 17, 2024 | 225.00 | 230.00 | 224.00 | 228.00 | 228.00 | 316,700 |
| Sep 13, 2024 | 245.00 | 245.00 | 224.00 | 225.00 | 225.00 | 829,200 |
| Sep 12, 2024 | 247.00 | 247.00 | 239.00 | 243.00 | 243.00 | 426,200 |
| Sep 11, 2024 | 249.00 | 249.00 | 238.00 | 239.00 | 239.00 | 302,500 |
| Sep 10, 2024 | 249.00 | 250.00 | 247.00 | 248.00 | 248.00 | 187,400 |
| Sep 9, 2024 | 240.00 | 248.00 | 238.00 | 248.00 | 248.00 | 311,700 |
| Sep 6, 2024 | 252.00 | 252.00 | 243.00 | 245.00 | 245.00 | 172,600 |
| Sep 5, 2024 | 240.00 | 254.00 | 239.00 | 251.00 | 251.00 | 361,900 |
| Sep 4, 2024 | 250.00 | 250.00 | 243.00 | 243.00 | 243.00 | 226,400 |
| Sep 3, 2024 | 253.00 | 253.00 | 250.00 | 251.00 | 251.00 | 73,400 |
| Sep 2, 2024 | 253.00 | 254.00 | 245.00 | 254.00 | 254.00 | 164,100 |
| Aug 30, 2024 | 243.00 | 253.00 | 242.00 | 252.00 | 252.00 | 238,700 |
| Aug 29, 2024 | 240.00 | 245.00 | 240.00 | 244.00 | 244.00 | 101,600 |
| Aug 28, 2024 | 240.00 | 244.00 | 239.00 | 243.00 | 243.00 | 93,800 |
| Aug 27, 2024 | 239.00 | 242.00 | 237.00 | 239.00 | 239.00 | 108,500 |
| Aug 26, 2024 | 241.00 | 242.00 | 239.00 | 239.00 | 239.00 | 101,200 |
| Aug 23, 2024 | 240.00 | 241.00 | 237.00 | 241.00 | 241.00 | 64,100 |
| Aug 22, 2024 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | 71,900 |
| Aug 21, 2024 | 235.00 | 238.00 | 234.00 | 238.00 | 238.00 | 66,000 |
| Aug 20, 2024 | 235.00 | 240.00 | 233.00 | 238.00 | 238.00 | 173,900 |
| Aug 19, 2024 | 235.00 | 237.00 | 232.00 | 232.00 | 232.00 | 133,200 |
| Aug 16, 2024 | 235.00 | 235.00 | 231.00 | 234.00 | 234.00 | 128,400 |
| Aug 15, 2024 | 233.00 | 236.00 | 230.00 | 231.00 | 231.00 | 123,900 |
| Aug 14, 2024 | 235.00 | 236.00 | 232.00 | 233.00 | 233.00 | 174,100 |
| Aug 13, 2024 | 227.00 | 236.00 | 224.00 | 235.00 | 235.00 | 287,700 |
| Aug 9, 2024 | 225.00 | 227.00 | 219.00 | 221.00 | 221.00 | 173,100 |
| Aug 8, 2024 | 219.00 | 225.00 | 218.00 | 220.00 | 220.00 | 251,100 |
| Aug 7, 2024 | 217.00 | 228.00 | 216.00 | 225.00 | 225.00 | 213,300 |
| Aug 6, 2024 | 208.00 | 225.00 | 207.00 | 221.00 | 221.00 | 499,300 |
| Aug 5, 2024 | 207.00 | 207.00 | 190.00 | 190.00 | 190.00 | 933,400 |
| Aug 2, 2024 | 220.00 | 224.00 | 216.00 | 219.00 | 219.00 | 595,200 |
| Aug 1, 2024 | 234.00 | 235.00 | 226.00 | 227.00 | 227.00 | 472,700 |
| Jul 31, 2024 | 235.00 | 236.00 | 227.00 | 232.00 | 232.00 | 534,200 |
| Jul 30, 2024 | 10.00 Dividend | |||||
| Jul 30, 2024 | 250.00 | 253.00 | 236.00 | 236.00 | 236.00 | 846,000 |
| Jul 29, 2024 | 265.00 | 269.00 | 265.00 | 266.00 | 256.00 | 307,300 |
| Jul 26, 2024 | 265.00 | 268.00 | 261.00 | 267.00 | 256.96 | 231,400 |
| Jul 25, 2024 | 269.00 | 269.00 | 264.00 | 264.00 | 254.08 | 311,100 |
| Jul 24, 2024 | 280.00 | 280.00 | 270.00 | 270.00 | 259.85 | 374,400 |
| Jul 23, 2024 | 278.00 | 280.00 | 275.00 | 280.00 | 269.47 | 283,100 |
| Jul 22, 2024 | 276.00 | 278.00 | 271.00 | 274.00 | 263.70 | 385,300 |
| Jul 19, 2024 | 281.00 | 281.00 | 276.00 | 279.00 | 268.51 | 298,800 |
| Jul 18, 2024 | 283.00 | 283.00 | 280.00 | 282.00 | 271.40 | 261,200 |
| Jul 17, 2024 | 288.00 | 288.00 | 283.00 | 283.00 | 272.36 | 219,600 |
| Jul 16, 2024 | 287.00 | 289.00 | 281.00 | 286.00 | 275.25 | 377,400 |
| Jul 12, 2024 | 284.00 | 287.00 | 282.00 | 283.00 | 272.36 | 213,800 |
| Jul 11, 2024 | 288.00 | 291.00 | 282.00 | 284.00 | 273.32 | 322,800 |
| Jul 10, 2024 | 292.00 | 293.00 | 287.00 | 288.00 | 277.17 | 387,900 |
| Jul 9, 2024 | 304.00 | 307.00 | 293.00 | 293.00 | 281.98 | 560,400 |
| Jul 8, 2024 | 298.00 | 305.00 | 293.00 | 297.00 | 285.83 | 1,262,800 |
| Jul 5, 2024 | 287.00 | 287.00 | 282.00 | 283.00 | 272.36 | 197,700 |
| Jul 4, 2024 | 289.00 | 291.00 | 285.00 | 286.00 | 275.25 | 298,700 |
| Jul 3, 2024 | 283.00 | 291.00 | 281.00 | 288.00 | 277.17 | 400,000 |
| Jul 2, 2024 | 283.00 | 284.00 | 275.00 | 278.00 | 267.55 | 291,700 |
| Jul 1, 2024 | 283.00 | 283.00 | 277.00 | 277.00 | 266.59 | 293,400 |
| Jun 28, 2024 | 280.00 | 283.00 | 277.00 | 282.00 | 271.40 | 345,100 |
| Jun 27, 2024 | 263.00 | 278.00 | 263.00 | 278.00 | 267.55 | 450,800 |
| Jun 26, 2024 | 264.00 | 266.00 | 262.00 | 263.00 | 253.11 | 132,400 |
| Jun 25, 2024 | 263.00 | 265.00 | 261.00 | 263.00 | 253.11 | 152,000 |
| Jun 24, 2024 | 264.00 | 264.00 | 261.00 | 263.00 | 253.11 | 72,300 |
| Jun 21, 2024 | 265.00 | 266.00 | 259.00 | 259.00 | 249.26 | 183,700 |
| Jun 20, 2024 | 265.00 | 265.00 | 260.00 | 264.00 | 254.08 | 117,500 |
| Jun 19, 2024 | 265.00 | 267.00 | 264.00 | 265.00 | 255.04 | 80,100 |
| Jun 18, 2024 | 263.00 | 265.00 | 261.00 | 265.00 | 255.04 | 88,500 |
| Jun 17, 2024 | 260.00 | 262.00 | 257.00 | 262.00 | 252.15 | 119,500 |
| Jun 14, 2024 | 255.00 | 259.00 | 252.00 | 257.00 | 247.34 | 92,900 |
| Jun 13, 2024 | 259.00 | 261.00 | 255.00 | 255.00 | 245.41 | 140,300 |
| Jun 12, 2024 | 261.00 | 262.00 | 257.00 | 258.00 | 248.30 | 102,800 |
| Jun 11, 2024 | 258.00 | 264.00 | 256.00 | 260.00 | 250.23 | 294,600 |
| Jun 10, 2024 | 259.00 | 264.00 | 256.00 | 261.00 | 251.19 | 319,900 |
| Jun 7, 2024 | 255.00 | 266.00 | 251.00 | 253.00 | 243.49 | 660,900 |
| Jun 6, 2024 | 260.00 | 260.00 | 253.00 | 255.00 | 245.41 | 152,400 |
| Jun 5, 2024 | 258.00 | 261.00 | 255.00 | 257.00 | 247.34 | 241,500 |
| Jun 4, 2024 | 257.00 | 259.00 | 255.00 | 259.00 | 249.26 | 117,000 |
| Jun 3, 2024 | 255.00 | 257.00 | 254.00 | 257.00 | 247.34 | 133,700 |
| May 31, 2024 | 253.00 | 255.00 | 253.00 | 253.00 | 243.49 | 83,700 |
| May 30, 2024 | 250.00 | 253.00 | 247.00 | 253.00 | 243.49 | 166,200 |
| May 29, 2024 | 248.00 | 252.00 | 246.00 | 252.00 | 242.53 | 543,600 |
| May 28, 2024 | 243.00 | 247.00 | 243.00 | 244.00 | 234.83 | 56,000 |
| May 27, 2024 | 246.00 | 246.00 | 243.00 | 243.00 | 233.86 | 66,500 |
| May 24, 2024 | 247.00 | 247.00 | 245.00 | 245.00 | 235.79 | 73,900 |
| May 23, 2024 | 247.00 | 247.00 | 244.00 | 245.00 | 235.79 | 60,000 |
| May 22, 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 236.75 | 35,900 |
| May 21, 2024 | 247.00 | 249.00 | 247.00 | 247.00 | 237.71 | 63,500 |
| May 20, 2024 | 244.00 | 247.00 | 243.00 | 247.00 | 237.71 | 83,300 |
| May 17, 2024 | 243.00 | 244.00 | 241.00 | 243.00 | 233.86 | 75,500 |
| May 16, 2024 | 247.00 | 248.00 | 243.00 | 243.00 | 233.86 | 169,200 |
| May 15, 2024 | 245.00 | 249.00 | 245.00 | 247.00 | 237.71 | 70,000 |
| May 14, 2024 | 248.00 | 248.00 | 244.00 | 246.00 | 236.75 | 65,200 |
| May 13, 2024 | 242.00 | 248.00 | 242.00 | 248.00 | 238.68 | 89,400 |
| May 10, 2024 | 246.00 | 248.00 | 242.00 | 244.00 | 234.83 | 233,500 |
| May 9, 2024 | 250.00 | 250.00 | 245.00 | 245.00 | 235.79 | 242,800 |
| May 8, 2024 | 250.00 | 253.00 | 248.00 | 249.00 | 239.64 | 107,000 |
| May 7, 2024 | 251.00 | 251.00 | 248.00 | 250.00 | 240.60 | 120,300 |
| May 2, 2024 | 251.00 | 254.00 | 249.00 | 252.00 | 242.53 | 104,600 |
| May 1, 2024 | 250.00 | 251.00 | 247.00 | 251.00 | 241.56 | 135,200 |
| Apr 30, 2024 | 252.00 | 256.00 | 248.00 | 249.00 | 239.64 | 210,100 |
| Apr 26, 2024 | 245.00 | 251.00 | 242.00 | 251.00 | 241.56 | 292,800 |
| Apr 25, 2024 | 242.00 | 245.00 | 241.00 | 245.00 | 235.79 | 98,700 |
| Apr 24, 2024 | 240.00 | 244.00 | 239.00 | 241.00 | 231.94 | 161,700 |
| Apr 23, 2024 | 237.00 | 241.00 | 236.00 | 237.00 | 228.09 | 166,300 |
| Apr 22, 2024 | 236.00 | 237.00 | 234.00 | 237.00 | 228.09 | 98,600 |
| Apr 19, 2024 | 238.00 | 240.00 | 230.00 | 234.00 | 225.20 | 332,100 |
| Apr 18, 2024 | 238.00 | 240.00 | 234.00 | 240.00 | 230.98 | 181,200 |
| Apr 17, 2024 | 239.00 | 239.00 | 235.00 | 238.00 | 229.05 | 102,700 |
| Apr 16, 2024 | 240.00 | 242.00 | 237.00 | 237.00 | 228.09 | 133,500 |
| Apr 15, 2024 | 236.00 | 242.00 | 235.00 | 242.00 | 232.90 | 115,600 |
| Apr 12, 2024 | 239.00 | 239.00 | 235.00 | 237.00 | 228.09 | 169,200 |
| Apr 11, 2024 | 240.00 | 240.00 | 236.00 | 238.00 | 229.05 | 101,000 |