Unlock stock picks and a broker-level newsfeed that powers Wall Street.
845.00
-31.00
(-3.54%)
At close: April 4 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 857.00 | 863.00 | 827.00 | 845.00 | 845.00 | 165,300 |
| Apr 3, 2025 | 855.00 | 876.00 | 850.00 | 876.00 | 876.00 | 143,900 |
| Apr 2, 2025 | 889.00 | 892.00 | 876.00 | 881.00 | 881.00 | 56,400 |
| Apr 1, 2025 | 876.00 | 893.00 | 870.00 | 888.00 | 888.00 | 106,500 |
| Mar 31, 2025 | 888.00 | 892.00 | 873.00 | 873.00 | 873.00 | 180,500 |
| Mar 28, 2025 | 15.00 Dividend | |||||
| Mar 28, 2025 | 904.00 | 909.00 | 897.00 | 900.00 | 900.00 | 98,000 |
| Mar 27, 2025 | 905.00 | 916.00 | 901.00 | 916.00 | 901.00 | 70,400 |
| Mar 26, 2025 | 914.00 | 917.00 | 902.00 | 910.00 | 895.10 | 67,800 |
| Mar 25, 2025 | 902.00 | 912.00 | 898.00 | 910.00 | 895.10 | 76,200 |
| Mar 24, 2025 | 900.00 | 905.00 | 898.00 | 902.00 | 887.23 | 70,300 |
| Mar 21, 2025 | 898.00 | 908.00 | 898.00 | 900.00 | 885.26 | 106,000 |
| Mar 19, 2025 | 902.00 | 911.00 | 900.00 | 908.00 | 893.13 | 66,400 |
| Mar 18, 2025 | 907.00 | 916.00 | 901.00 | 904.00 | 889.20 | 78,900 |
| Mar 17, 2025 | 913.00 | 913.00 | 903.00 | 906.00 | 891.16 | 69,000 |
| Mar 14, 2025 | 909.00 | 918.00 | 900.00 | 907.00 | 892.15 | 135,900 |
| Mar 13, 2025 | 910.00 | 913.00 | 891.00 | 901.00 | 886.25 | 129,100 |
| Mar 12, 2025 | 870.00 | 908.00 | 870.00 | 903.00 | 888.21 | 158,800 |
| Mar 11, 2025 | 859.00 | 879.00 | 846.00 | 874.00 | 859.69 | 208,500 |
| Mar 10, 2025 | 840.00 | 910.00 | 836.00 | 874.00 | 859.69 | 624,700 |
| Mar 7, 2025 | 835.00 | 835.00 | 821.00 | 834.00 | 820.34 | 56,000 |
| Mar 6, 2025 | 822.00 | 836.00 | 822.00 | 832.00 | 818.38 | 92,700 |
| Mar 5, 2025 | 812.00 | 824.00 | 810.00 | 820.00 | 806.57 | 45,200 |
| Mar 4, 2025 | 821.00 | 823.00 | 811.00 | 812.00 | 798.70 | 71,600 |
| Mar 3, 2025 | 821.00 | 827.00 | 816.00 | 820.00 | 806.57 | 48,600 |
| Feb 28, 2025 | 823.00 | 824.00 | 803.00 | 806.00 | 792.80 | 243,600 |
| Feb 27, 2025 | 810.00 | 832.00 | 810.00 | 823.00 | 809.52 | 100,400 |
| Feb 26, 2025 | 800.00 | 810.00 | 797.00 | 809.00 | 795.75 | 78,800 |
| Feb 25, 2025 | 800.00 | 809.00 | 796.00 | 800.00 | 786.90 | 157,800 |
| Feb 21, 2025 | 804.00 | 805.00 | 798.00 | 802.00 | 788.87 | 89,400 |
| Feb 20, 2025 | 809.00 | 809.00 | 797.00 | 800.00 | 786.90 | 130,400 |
| Feb 19, 2025 | 781.00 | 810.00 | 781.00 | 810.00 | 796.74 | 192,900 |
| Feb 18, 2025 | 776.00 | 776.00 | 768.00 | 774.00 | 761.33 | 55,100 |
| Feb 17, 2025 | 776.00 | 780.00 | 771.00 | 771.00 | 758.37 | 46,200 |
| Feb 14, 2025 | 784.00 | 787.00 | 772.00 | 772.00 | 759.36 | 78,400 |
| Feb 13, 2025 | 780.00 | 783.00 | 773.00 | 782.00 | 769.19 | 65,900 |
| Feb 12, 2025 | 788.00 | 788.00 | 772.00 | 772.00 | 759.36 | 90,200 |
| Feb 10, 2025 | 788.00 | 790.00 | 778.00 | 782.00 | 769.19 | 112,500 |
| Feb 7, 2025 | 787.00 | 802.00 | 787.00 | 788.00 | 775.10 | 152,200 |
| Feb 6, 2025 | 810.00 | 825.00 | 801.00 | 821.00 | 807.56 | 181,400 |
| Feb 5, 2025 | 810.00 | 816.00 | 800.00 | 801.00 | 787.88 | 58,800 |
| Feb 4, 2025 | 828.00 | 831.00 | 806.00 | 810.00 | 796.74 | 182,300 |
| Feb 3, 2025 | 838.00 | 839.00 | 813.00 | 814.00 | 800.67 | 187,400 |
| Jan 31, 2025 | 849.00 | 851.00 | 834.00 | 847.00 | 833.13 | 116,700 |
| Jan 30, 2025 | 828.00 | 861.00 | 824.00 | 853.00 | 839.03 | 121,000 |
| Jan 29, 2025 | 811.00 | 830.00 | 811.00 | 824.00 | 810.51 | 79,700 |
| Jan 28, 2025 | 810.00 | 826.00 | 809.00 | 810.00 | 796.74 | 71,700 |
| Jan 27, 2025 | 805.00 | 831.00 | 804.00 | 814.00 | 800.67 | 141,300 |
| Jan 24, 2025 | 771.00 | 812.00 | 767.00 | 802.00 | 788.87 | 130,100 |
| Jan 23, 2025 | 771.00 | 771.00 | 762.00 | 767.00 | 754.44 | 85,100 |
| Jan 22, 2025 | 776.00 | 777.00 | 766.00 | 770.00 | 757.39 | 52,800 |
| Jan 21, 2025 | 782.00 | 782.00 | 772.00 | 772.00 | 759.36 | 63,900 |
| Jan 20, 2025 | 779.00 | 784.00 | 773.00 | 782.00 | 769.19 | 59,100 |
| Jan 17, 2025 | 777.00 | 781.00 | 773.00 | 776.00 | 763.29 | 52,700 |
| Jan 16, 2025 | 782.00 | 787.00 | 775.00 | 775.00 | 762.31 | 47,800 |
| Jan 15, 2025 | 783.00 | 787.00 | 777.00 | 781.00 | 768.21 | 45,000 |
| Jan 14, 2025 | 780.00 | 785.00 | 772.00 | 779.00 | 766.24 | 66,200 |
| Jan 10, 2025 | 785.00 | 788.00 | 778.00 | 779.00 | 766.24 | 82,700 |
| Jan 9, 2025 | 803.00 | 804.00 | 789.00 | 789.00 | 776.08 | 72,100 |
| Jan 8, 2025 | 812.00 | 820.00 | 804.00 | 804.00 | 790.83 | 89,200 |
| Jan 7, 2025 | 808.00 | 819.00 | 799.00 | 818.00 | 804.60 | 107,800 |
| Jan 6, 2025 | 806.00 | 812.00 | 802.00 | 808.00 | 794.77 | 66,000 |
| Dec 30, 2024 | 810.00 | 813.00 | 795.00 | 799.00 | 785.92 | 75,800 |
| Dec 27, 2024 | 794.00 | 812.00 | 794.00 | 808.00 | 794.77 | 96,000 |
| Dec 26, 2024 | 782.00 | 792.00 | 782.00 | 791.00 | 778.05 | 62,000 |
| Dec 25, 2024 | 774.00 | 782.00 | 771.00 | 782.00 | 769.19 | 33,100 |
| Dec 24, 2024 | 770.00 | 780.00 | 767.00 | 778.00 | 765.26 | 62,000 |
| Dec 23, 2024 | 762.00 | 768.00 | 758.00 | 765.00 | 752.47 | 145,200 |
| Dec 20, 2024 | 777.00 | 777.00 | 752.00 | 752.00 | 739.69 | 114,700 |
| Dec 19, 2024 | 766.00 | 777.00 | 766.00 | 772.00 | 759.36 | 49,200 |
| Dec 18, 2024 | 775.00 | 781.00 | 770.00 | 776.00 | 763.29 | 25,700 |
| Dec 17, 2024 | 776.00 | 778.00 | 771.00 | 774.00 | 761.33 | 49,400 |
| Dec 16, 2024 | 781.00 | 783.00 | 778.00 | 778.00 | 765.26 | 61,400 |
| Dec 13, 2024 | 784.00 | 791.00 | 778.00 | 782.00 | 769.19 | 103,200 |
| Dec 12, 2024 | 802.00 | 804.00 | 787.00 | 791.00 | 778.05 | 122,200 |
| Dec 11, 2024 | 798.00 | 799.00 | 794.00 | 795.00 | 781.98 | 52,400 |
| Dec 10, 2024 | 801.00 | 806.00 | 797.00 | 798.00 | 784.93 | 44,500 |
| Dec 9, 2024 | 805.00 | 807.00 | 800.00 | 802.00 | 788.87 | 49,800 |
| Dec 6, 2024 | 806.00 | 806.00 | 799.00 | 799.00 | 785.92 | 41,900 |
| Dec 5, 2024 | 800.00 | 803.00 | 795.00 | 798.00 | 784.93 | 33,900 |
| Dec 4, 2024 | 809.00 | 809.00 | 795.00 | 796.00 | 782.97 | 47,700 |
| Dec 3, 2024 | 799.00 | 811.00 | 799.00 | 810.00 | 796.74 | 170,000 |
| Dec 2, 2024 | 798.00 | 804.00 | 798.00 | 799.00 | 785.92 | 16,900 |
| Nov 29, 2024 | 795.00 | 804.00 | 794.00 | 796.00 | 782.97 | 24,100 |
| Nov 28, 2024 | 794.00 | 801.00 | 791.00 | 794.00 | 781.00 | 65,600 |
| Nov 27, 2024 | 806.00 | 806.00 | 793.00 | 794.00 | 781.00 | 52,900 |
| Nov 26, 2024 | 811.00 | 812.00 | 800.00 | 804.00 | 790.83 | 54,600 |
| Nov 25, 2024 | 818.00 | 823.00 | 809.00 | 809.00 | 795.75 | 38,900 |
| Nov 22, 2024 | 813.00 | 821.00 | 813.00 | 815.00 | 801.65 | 19,900 |
| Nov 21, 2024 | 819.00 | 824.00 | 811.00 | 811.00 | 797.72 | 25,100 |
| Nov 20, 2024 | 817.00 | 825.00 | 812.00 | 819.00 | 805.59 | 43,500 |
| Nov 19, 2024 | 821.00 | 827.00 | 812.00 | 820.00 | 806.57 | 34,000 |
| Nov 18, 2024 | 819.00 | 824.00 | 810.00 | 820.00 | 806.57 | 33,900 |
| Nov 15, 2024 | 820.00 | 824.00 | 811.00 | 820.00 | 806.57 | 40,400 |
| Nov 14, 2024 | 822.00 | 827.00 | 813.00 | 813.00 | 799.69 | 42,200 |
| Nov 13, 2024 | 826.00 | 836.00 | 821.00 | 825.00 | 811.49 | 63,500 |
| Nov 12, 2024 | 829.00 | 838.00 | 821.00 | 821.00 | 807.56 | 54,700 |
| Nov 11, 2024 | 846.00 | 846.00 | 810.00 | 814.00 | 800.67 | 186,500 |
| Nov 8, 2024 | 879.00 | 879.00 | 848.00 | 855.00 | 841.00 | 40,100 |
| Nov 7, 2024 | 862.00 | 878.00 | 852.00 | 872.00 | 857.72 | 50,200 |
| Nov 6, 2024 | 845.00 | 857.00 | 841.00 | 850.00 | 836.08 | 166,500 |
| Nov 5, 2024 | 845.00 | 847.00 | 838.00 | 839.00 | 825.26 | 31,900 |
| Nov 1, 2024 | 851.00 | 851.00 | 837.00 | 842.00 | 828.21 | 30,900 |
| Oct 31, 2024 | 845.00 | 853.00 | 842.00 | 851.00 | 837.06 | 50,600 |
| Oct 30, 2024 | 845.00 | 845.00 | 832.00 | 842.00 | 828.21 | 122,700 |
| Oct 29, 2024 | 819.00 | 840.00 | 819.00 | 830.00 | 816.41 | 71,600 |
| Oct 28, 2024 | 810.00 | 823.00 | 810.00 | 821.00 | 807.56 | 30,000 |
| Oct 25, 2024 | 824.00 | 824.00 | 810.00 | 813.00 | 799.69 | 57,200 |
| Oct 24, 2024 | 824.00 | 834.00 | 819.00 | 830.00 | 816.41 | 79,500 |
| Oct 23, 2024 | 849.00 | 858.00 | 834.00 | 834.00 | 820.34 | 60,500 |
| Oct 22, 2024 | 857.00 | 861.00 | 843.00 | 850.00 | 836.08 | 43,400 |
| Oct 21, 2024 | 866.00 | 867.00 | 850.00 | 856.00 | 841.98 | 42,700 |
| Oct 18, 2024 | 870.00 | 870.00 | 858.00 | 858.00 | 843.95 | 28,400 |
| Oct 17, 2024 | 859.00 | 870.00 | 856.00 | 860.00 | 845.92 | 30,100 |
| Oct 16, 2024 | 860.00 | 867.00 | 855.00 | 855.00 | 841.00 | 19,200 |
| Oct 15, 2024 | 870.00 | 870.00 | 857.00 | 865.00 | 850.84 | 37,300 |
| Oct 11, 2024 | 864.00 | 867.00 | 857.00 | 857.00 | 842.97 | 21,300 |
| Oct 10, 2024 | 867.00 | 867.00 | 855.00 | 866.00 | 851.82 | 34,200 |
| Oct 9, 2024 | 877.00 | 877.00 | 869.00 | 869.00 | 854.77 | 17,100 |
| Oct 8, 2024 | 879.00 | 879.00 | 863.00 | 868.00 | 853.79 | 23,900 |
| Oct 7, 2024 | 890.00 | 890.00 | 869.00 | 879.00 | 864.61 | 31,500 |
| Oct 4, 2024 | 879.00 | 884.00 | 876.00 | 881.00 | 866.57 | 20,800 |
| Oct 3, 2024 | 880.00 | 885.00 | 871.00 | 872.00 | 857.72 | 33,000 |
| Oct 2, 2024 | 877.00 | 889.00 | 863.00 | 868.00 | 853.79 | 45,900 |
| Oct 1, 2024 | 888.00 | 890.00 | 875.00 | 880.00 | 865.59 | 39,800 |
| Sep 30, 2024 | 884.00 | 905.00 | 873.00 | 888.00 | 873.46 | 107,400 |
| Sep 27, 2024 | 13.50 Dividend | |||||
| Sep 27, 2024 | 883.00 | 892.00 | 882.00 | 887.00 | 872.47 | 43,000 |
| Sep 26, 2024 | 884.00 | 905.00 | 874.00 | 898.00 | 870.02 | 140,800 |
| Sep 25, 2024 | 863.00 | 884.00 | 856.00 | 878.00 | 850.64 | 48,900 |
| Sep 24, 2024 | 882.00 | 882.00 | 862.00 | 867.00 | 839.98 | 56,100 |
| Sep 20, 2024 | 883.00 | 885.00 | 852.00 | 870.00 | 842.89 | 129,600 |
| Sep 19, 2024 | 862.00 | 878.00 | 859.00 | 877.00 | 849.67 | 77,300 |
| Sep 18, 2024 | 846.00 | 861.00 | 837.00 | 854.00 | 827.39 | 201,500 |
| Sep 17, 2024 | 823.00 | 837.00 | 814.00 | 833.00 | 807.04 | 78,300 |
| Sep 13, 2024 | 821.00 | 828.00 | 817.00 | 821.00 | 795.42 | 54,600 |
| Sep 12, 2024 | 823.00 | 824.00 | 811.00 | 819.00 | 793.48 | 60,100 |
| Sep 11, 2024 | 826.00 | 826.00 | 805.00 | 808.00 | 782.82 | 60,600 |
| Sep 10, 2024 | 835.00 | 839.00 | 826.00 | 826.00 | 800.26 | 60,100 |
| Sep 9, 2024 | 827.00 | 839.00 | 824.00 | 836.00 | 809.95 | 54,000 |
| Sep 6, 2024 | 851.00 | 853.00 | 844.00 | 847.00 | 820.61 | 48,600 |
| Sep 5, 2024 | 842.00 | 864.00 | 839.00 | 847.00 | 820.61 | 41,700 |
| Sep 4, 2024 | 849.00 | 857.00 | 843.00 | 843.00 | 816.73 | 75,400 |
| Sep 3, 2024 | 863.00 | 875.00 | 863.00 | 864.00 | 837.08 | 18,500 |
| Sep 2, 2024 | 877.00 | 877.00 | 858.00 | 865.00 | 838.04 | 32,900 |
| Aug 30, 2024 | 867.00 | 874.00 | 865.00 | 870.00 | 842.89 | 32,600 |
| Aug 29, 2024 | 876.00 | 879.00 | 866.00 | 867.00 | 839.98 | 26,000 |
| Aug 28, 2024 | 885.00 | 886.00 | 866.00 | 871.00 | 843.86 | 40,100 |
| Aug 27, 2024 | 884.00 | 894.00 | 880.00 | 883.00 | 855.48 | 48,800 |
| Aug 26, 2024 | 851.00 | 894.00 | 851.00 | 884.00 | 856.45 | 234,600 |
| Aug 23, 2024 | 859.00 | 861.00 | 851.00 | 854.00 | 827.39 | 25,900 |
| Aug 22, 2024 | 850.00 | 859.00 | 850.00 | 859.00 | 832.23 | 28,600 |
| Aug 21, 2024 | 860.00 | 865.00 | 848.00 | 848.00 | 821.57 | 42,700 |
| Aug 20, 2024 | 864.00 | 867.00 | 860.00 | 865.00 | 838.04 | 34,500 |
| Aug 19, 2024 | 871.00 | 876.00 | 853.00 | 854.00 | 827.39 | 57,900 |
| Aug 16, 2024 | 853.00 | 880.00 | 853.00 | 870.00 | 842.89 | 69,800 |
| Aug 15, 2024 | 858.00 | 863.00 | 846.00 | 853.00 | 826.42 | 55,800 |
| Aug 14, 2024 | 852.00 | 865.00 | 840.00 | 855.00 | 828.36 | 38,500 |
| Aug 13, 2024 | 837.00 | 853.00 | 835.00 | 853.00 | 826.42 | 71,600 |
| Aug 9, 2024 | 840.00 | 843.00 | 809.00 | 835.00 | 808.98 | 82,900 |
| Aug 8, 2024 | 827.00 | 845.00 | 814.00 | 825.00 | 799.29 | 110,400 |
| Aug 7, 2024 | 811.00 | 856.00 | 806.00 | 841.00 | 814.79 | 133,900 |
| Aug 6, 2024 | 821.00 | 834.00 | 785.00 | 823.00 | 797.35 | 127,100 |
| Aug 5, 2024 | 843.00 | 851.00 | 732.00 | 791.00 | 766.35 | 263,200 |
| Aug 2, 2024 | 909.00 | 909.00 | 855.00 | 873.00 | 845.79 | 190,800 |
| Aug 1, 2024 | 959.00 | 966.00 | 921.00 | 924.00 | 895.21 | 113,200 |
| Jul 31, 2024 | 930.00 | 953.00 | 930.00 | 953.00 | 923.30 | 74,600 |
| Jul 30, 2024 | 946.00 | 950.00 | 927.00 | 930.00 | 901.02 | 76,800 |
| Jul 29, 2024 | 965.00 | 973.00 | 952.00 | 959.00 | 929.11 | 56,200 |
| Jul 26, 2024 | 952.00 | 960.00 | 947.00 | 950.00 | 920.40 | 41,400 |
| Jul 25, 2024 | 935.00 | 957.00 | 934.00 | 943.00 | 913.61 | 72,900 |
| Jul 24, 2024 | 962.00 | 965.00 | 942.00 | 942.00 | 912.64 | 44,500 |
| Jul 23, 2024 | 960.00 | 975.00 | 960.00 | 963.00 | 932.99 | 42,200 |
| Jul 22, 2024 | 981.00 | 982.00 | 958.00 | 958.00 | 928.15 | 60,700 |
| Jul 19, 2024 | 963.00 | 970.00 | 953.00 | 970.00 | 939.77 | 86,400 |
| Jul 18, 2024 | 940.00 | 979.00 | 939.00 | 958.00 | 928.15 | 81,800 |
| Jul 17, 2024 | 927.00 | 943.00 | 924.00 | 936.00 | 906.83 | 33,000 |
| Jul 16, 2024 | 930.00 | 935.00 | 922.00 | 923.00 | 894.24 | 38,900 |
| Jul 12, 2024 | 921.00 | 937.00 | 915.00 | 920.00 | 891.33 | 65,900 |
| Jul 11, 2024 | 930.00 | 939.00 | 920.00 | 930.00 | 901.02 | 55,000 |
| Jul 10, 2024 | 920.00 | 928.00 | 915.00 | 928.00 | 899.08 | 64,000 |
| Jul 9, 2024 | 920.00 | 929.00 | 915.00 | 920.00 | 891.33 | 47,300 |
| Jul 8, 2024 | 930.00 | 930.00 | 908.00 | 913.00 | 884.55 | 52,600 |
| Jul 5, 2024 | 952.00 | 956.00 | 930.00 | 937.00 | 907.80 | 84,400 |
| Jul 4, 2024 | 944.00 | 951.00 | 938.00 | 946.00 | 916.52 | 27,100 |
| Jul 3, 2024 | 950.00 | 951.00 | 940.00 | 943.00 | 913.61 | 43,500 |
| Jul 2, 2024 | 953.00 | 958.00 | 948.00 | 953.00 | 923.30 | 27,900 |
| Jul 1, 2024 | 958.00 | 958.00 | 950.00 | 953.00 | 923.30 | 19,800 |
| Jun 28, 2024 | 959.00 | 960.00 | 945.00 | 954.00 | 924.27 | 32,300 |
| Jun 27, 2024 | 979.00 | 981.00 | 953.00 | 959.00 | 929.11 | 61,400 |
| Jun 26, 2024 | 972.00 | 982.00 | 971.00 | 977.00 | 946.55 | 48,300 |
| Jun 25, 2024 | 965.00 | 982.00 | 965.00 | 976.00 | 945.59 | 72,500 |
| Jun 24, 2024 | 950.00 | 958.00 | 945.00 | 958.00 | 928.15 | 71,900 |
| Jun 21, 2024 | 966.00 | 973.00 | 946.00 | 948.00 | 918.46 | 49,900 |
| Jun 20, 2024 | 973.00 | 988.00 | 962.00 | 966.00 | 935.90 | 92,000 |
| Jun 19, 2024 | 942.00 | 968.00 | 942.00 | 968.00 | 937.83 | 93,500 |
| Jun 18, 2024 | 948.00 | 960.00 | 941.00 | 941.00 | 911.68 | 64,800 |
| Jun 17, 2024 | 926.00 | 943.00 | 918.00 | 936.00 | 906.83 | 65,400 |
| Jun 14, 2024 | 906.00 | 932.00 | 904.00 | 927.00 | 898.11 | 95,400 |
| Jun 13, 2024 | 913.00 | 918.00 | 896.00 | 906.00 | 877.77 | 67,400 |
| Jun 12, 2024 | 917.00 | 930.00 | 910.00 | 911.00 | 882.61 | 73,300 |
| Jun 11, 2024 | 899.00 | 927.00 | 896.00 | 920.00 | 891.33 | 59,000 |
| Jun 10, 2024 | 882.00 | 905.00 | 881.00 | 902.00 | 873.89 | 70,400 |
| Jun 7, 2024 | 881.00 | 891.00 | 879.00 | 880.00 | 852.58 | 61,800 |
| Jun 6, 2024 | 887.00 | 900.00 | 874.00 | 880.00 | 852.58 | 89,900 |
| Jun 5, 2024 | 900.00 | 902.00 | 886.00 | 887.00 | 859.36 | 61,700 |
| Jun 4, 2024 | 905.00 | 910.00 | 897.00 | 900.00 | 871.95 | 66,300 |
| Jun 3, 2024 | 906.00 | 918.00 | 905.00 | 909.00 | 880.67 | 50,900 |
| May 31, 2024 | 900.00 | 910.00 | 899.00 | 906.00 | 877.77 | 75,600 |
| May 30, 2024 | 885.00 | 900.00 | 882.00 | 894.00 | 866.14 | 72,400 |
| May 29, 2024 | 913.00 | 919.00 | 893.00 | 895.00 | 867.11 | 93,200 |
| May 28, 2024 | 919.00 | 929.00 | 913.00 | 913.00 | 884.55 | 39,900 |
| May 27, 2024 | 932.00 | 937.00 | 911.00 | 922.00 | 893.27 | 72,900 |
| May 24, 2024 | 927.00 | 941.00 | 923.00 | 926.00 | 897.14 | 93,800 |
| May 23, 2024 | 941.00 | 958.00 | 937.00 | 937.00 | 907.80 | 60,400 |
| May 22, 2024 | 937.00 | 956.00 | 936.00 | 940.00 | 910.71 | 44,400 |
| May 21, 2024 | 947.00 | 957.00 | 934.00 | 935.00 | 905.86 | 54,600 |
| May 20, 2024 | 953.00 | 964.00 | 940.00 | 943.00 | 913.61 | 73,800 |
| May 17, 2024 | 945.00 | 968.00 | 945.00 | 950.00 | 920.40 | 56,000 |
| May 16, 2024 | 957.00 | 976.00 | 947.00 | 949.00 | 919.43 | 79,200 |
| May 15, 2024 | 973.00 | 982.00 | 957.00 | 957.00 | 927.18 | 86,600 |
| May 14, 2024 | 957.00 | 992.00 | 957.00 | 975.00 | 944.62 | 169,200 |
| May 13, 2024 | 950.00 | 978.00 | 931.00 | 957.00 | 927.18 | 457,100 |
| May 10, 2024 | 1,040.00 | 1,064.00 | 1,026.00 | 1,063.00 | 1,029.87 | 166,100 |
| May 9, 2024 | 1,020.00 | 1,042.00 | 1,010.00 | 1,039.00 | 1,006.62 | 69,000 |
| May 8, 2024 | 1,037.00 | 1,048.00 | 1,010.00 | 1,012.00 | 980.46 | 130,600 |
| May 7, 2024 | 1,001.00 | 1,055.00 | 996.00 | 1,048.00 | 1,015.34 | 162,000 |
| May 2, 2024 | 1,009.00 | 1,019.00 | 999.00 | 1,001.00 | 969.81 | 47,500 |
| May 1, 2024 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 978.53 | 54,900 |
| Apr 30, 2024 | 1,010.00 | 1,033.00 | 1,006.00 | 1,031.00 | 998.87 | 80,800 |
| Apr 26, 2024 | 1,015.00 | 1,015.00 | 988.00 | 1,009.00 | 977.56 | 90,300 |
| Apr 25, 2024 | 991.00 | 1,046.00 | 991.00 | 1,032.00 | 999.84 | 222,200 |
| Apr 24, 2024 | 995.00 | 996.00 | 985.00 | 991.00 | 960.12 | 46,300 |
| Apr 23, 2024 | 999.00 | 1,004.00 | 992.00 | 999.00 | 967.87 | 71,100 |
| Apr 22, 2024 | 957.00 | 1,000.00 | 957.00 | 996.00 | 964.96 | 169,500 |
| Apr 19, 2024 | 937.00 | 938.00 | 903.00 | 935.00 | 905.86 | 143,600 |
| Apr 18, 2024 | 920.00 | 945.00 | 918.00 | 940.00 | 910.71 | 100,600 |
| Apr 17, 2024 | 985.00 | 986.00 | 929.00 | 931.00 | 901.99 | 152,400 |
| Apr 16, 2024 | 1,017.00 | 1,017.00 | 979.00 | 984.00 | 953.34 | 95,400 |
| Apr 15, 2024 | 1,015.00 | 1,031.00 | 1,005.00 | 1,021.00 | 989.18 | 86,100 |
| Apr 12, 2024 | 1,005.00 | 1,023.00 | 1,003.00 | 1,023.00 | 991.12 | 95,300 |
| Apr 11, 2024 | 987.00 | 1,002.00 | 984.00 | 1,002.00 | 970.77 | 47,500 |
| Apr 10, 2024 | 1,000.00 | 1,002.00 | 981.00 | 998.00 | 966.90 | 116,400 |
| Apr 9, 2024 | 995.00 | 1,002.00 | 990.00 | 1,002.00 | 970.77 | 55,300 |
| Apr 8, 2024 | 981.00 | 1,003.00 | 980.00 | 998.00 | 966.90 | 95,900 |
| Apr 5, 2024 | 983.00 | 1,004.00 | 967.00 | 984.00 | 953.34 | 180,500 |
| Apr 4, 2024 | 994.00 | 1,003.00 | 975.00 | 991.00 | 960.12 | 100,300 |