522.00
+10.00
+(1.95%)
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 17, 2025 | 511.00 | 527.00 | 511.00 | 522.00 | 522.00 | 7,200 |
| Apr 16, 2025 | 514.00 | 520.00 | 512.00 | 512.00 | 512.00 | 6,100 |
| Apr 15, 2025 | 518.00 | 549.00 | 515.00 | 520.00 | 520.00 | 59,400 |
| Apr 14, 2025 | 511.00 | 540.00 | 510.00 | 518.00 | 518.00 | 20,100 |
| Apr 11, 2025 | 504.00 | 515.00 | 493.00 | 503.00 | 503.00 | 10,600 |
| Apr 10, 2025 | 515.00 | 517.00 | 498.00 | 514.00 | 514.00 | 14,100 |
| Apr 9, 2025 | 484.00 | 484.00 | 461.00 | 477.00 | 477.00 | 15,900 |
| Apr 8, 2025 | 511.00 | 511.00 | 486.00 | 492.00 | 492.00 | 10,300 |
| Apr 7, 2025 | 458.00 | 487.00 | 444.00 | 445.00 | 445.00 | 90,300 |
| Apr 4, 2025 | 549.00 | 556.00 | 536.00 | 540.00 | 540.00 | 33,600 |
| Apr 3, 2025 | 550.00 | 559.00 | 546.00 | 559.00 | 559.00 | 25,000 |
| Apr 2, 2025 | 565.00 | 566.00 | 558.00 | 560.00 | 560.00 | 12,100 |
| Apr 1, 2025 | 570.00 | 576.00 | 563.00 | 566.00 | 566.00 | 19,000 |
| Mar 31, 2025 | 579.00 | 580.00 | 565.00 | 574.00 | 574.00 | 11,000 |
| Mar 28, 2025 | 578.00 | 583.00 | 578.00 | 579.00 | 579.00 | 4,800 |
| Mar 27, 2025 | 587.00 | 591.00 | 583.00 | 583.00 | 583.00 | 6,300 |
| Mar 26, 2025 | 589.00 | 593.00 | 581.00 | 587.00 | 587.00 | 5,500 |
| Mar 25, 2025 | 585.00 | 599.00 | 584.00 | 595.00 | 595.00 | 34,300 |
| Mar 24, 2025 | 574.00 | 590.00 | 574.00 | 590.00 | 590.00 | 12,000 |
| Mar 21, 2025 | 579.00 | 579.00 | 570.00 | 578.00 | 578.00 | 7,000 |
| Mar 19, 2025 | 565.00 | 577.00 | 565.00 | 575.00 | 575.00 | 9,400 |
| Mar 18, 2025 | 565.00 | 570.00 | 563.00 | 569.00 | 569.00 | 8,500 |
| Mar 17, 2025 | 566.00 | 570.00 | 565.00 | 565.00 | 565.00 | 5,900 |
| Mar 14, 2025 | 561.00 | 566.00 | 561.00 | 566.00 | 566.00 | 6,400 |
| Mar 13, 2025 | 565.00 | 570.00 | 562.00 | 562.00 | 562.00 | 6,900 |
| Mar 12, 2025 | 562.00 | 567.00 | 562.00 | 565.00 | 565.00 | 2,800 |
| Mar 11, 2025 | 569.00 | 571.00 | 563.00 | 564.00 | 564.00 | 5,400 |
| Mar 10, 2025 | 567.00 | 572.00 | 559.00 | 572.00 | 572.00 | 20,000 |
| Mar 7, 2025 | 573.00 | 573.00 | 568.00 | 569.00 | 569.00 | 6,600 |
| Mar 6, 2025 | 573.00 | 583.00 | 570.00 | 580.00 | 580.00 | 14,500 |
| Mar 5, 2025 | 557.00 | 574.00 | 557.00 | 568.00 | 568.00 | 19,000 |
| Mar 4, 2025 | 558.00 | 565.00 | 558.00 | 563.00 | 563.00 | 12,200 |
| Mar 3, 2025 | 569.00 | 570.00 | 561.00 | 561.00 | 561.00 | 7,500 |
| Feb 28, 2025 | 562.00 | 566.00 | 557.00 | 562.00 | 562.00 | 16,200 |
| Feb 27, 2025 | 570.00 | 575.00 | 567.00 | 567.00 | 567.00 | 15,500 |
| Feb 26, 2025 | 579.00 | 579.00 | 570.00 | 575.00 | 575.00 | 18,700 |
| Feb 25, 2025 | 584.00 | 589.00 | 576.00 | 582.00 | 582.00 | 29,700 |
| Feb 21, 2025 | 586.00 | 588.00 | 583.00 | 584.00 | 584.00 | 6,500 |
| Feb 20, 2025 | 592.00 | 592.00 | 586.00 | 587.00 | 587.00 | 28,000 |
| Feb 19, 2025 | 584.00 | 591.00 | 582.00 | 582.00 | 582.00 | 19,500 |
| Feb 18, 2025 | 595.00 | 598.00 | 575.00 | 587.00 | 587.00 | 47,800 |
| Feb 17, 2025 | 612.00 | 612.00 | 597.00 | 597.00 | 597.00 | 30,400 |
| Feb 14, 2025 | 605.00 | 615.00 | 604.00 | 615.00 | 615.00 | 31,100 |
| Feb 13, 2025 | 601.00 | 617.00 | 601.00 | 610.00 | 610.00 | 39,700 |
| Feb 12, 2025 | 615.00 | 617.00 | 599.00 | 612.00 | 612.00 | 60,400 |
| Feb 10, 2025 | 607.00 | 618.00 | 607.00 | 618.00 | 618.00 | 20,900 |
| Feb 7, 2025 | 617.00 | 617.00 | 606.00 | 607.00 | 607.00 | 16,000 |
| Feb 6, 2025 | 606.00 | 612.00 | 606.00 | 610.00 | 610.00 | 13,300 |
| Feb 5, 2025 | 601.00 | 609.00 | 600.00 | 606.00 | 606.00 | 13,900 |
| Feb 4, 2025 | 607.00 | 607.00 | 597.00 | 600.00 | 600.00 | 15,000 |
| Feb 3, 2025 | 609.00 | 609.00 | 595.00 | 601.00 | 601.00 | 22,200 |
| Jan 31, 2025 | 607.00 | 608.00 | 597.00 | 606.00 | 606.00 | 24,600 |
| Jan 30, 2025 | 610.00 | 611.00 | 606.00 | 607.00 | 607.00 | 29,000 |
| Jan 29, 2025 | 615.00 | 618.00 | 611.00 | 613.00 | 613.00 | 12,300 |
| Jan 28, 2025 | 610.00 | 618.00 | 608.00 | 614.00 | 614.00 | 14,400 |
| Jan 27, 2025 | 619.00 | 625.00 | 611.00 | 613.00 | 613.00 | 29,900 |
| Jan 24, 2025 | 614.00 | 621.00 | 609.00 | 610.00 | 610.00 | 36,100 |
| Jan 23, 2025 | 606.00 | 623.00 | 606.00 | 614.00 | 614.00 | 44,000 |
| Jan 22, 2025 | 587.00 | 622.00 | 587.00 | 602.00 | 602.00 | 111,000 |
| Jan 21, 2025 | 582.00 | 590.00 | 573.00 | 587.00 | 587.00 | 30,700 |
| Jan 20, 2025 | 557.00 | 603.00 | 557.00 | 575.00 | 575.00 | 34,900 |
| Jan 17, 2025 | 562.00 | 566.00 | 551.00 | 554.00 | 554.00 | 25,900 |
| Jan 16, 2025 | 578.00 | 579.00 | 569.00 | 569.00 | 569.00 | 13,500 |
| Jan 15, 2025 | 590.00 | 592.00 | 578.00 | 581.00 | 581.00 | 13,100 |
| Jan 14, 2025 | 597.00 | 597.00 | 591.00 | 592.00 | 592.00 | 14,200 |
| Jan 10, 2025 | 595.00 | 602.00 | 592.00 | 597.00 | 597.00 | 15,200 |
| Jan 9, 2025 | 608.00 | 608.00 | 595.00 | 595.00 | 595.00 | 21,000 |
| Jan 8, 2025 | 594.00 | 602.00 | 587.00 | 601.00 | 601.00 | 53,000 |
| Jan 7, 2025 | 596.00 | 596.00 | 589.00 | 590.00 | 590.00 | 29,500 |
| Jan 6, 2025 | 589.00 | 598.00 | 579.00 | 596.00 | 596.00 | 68,700 |
| Dec 30, 2024 | 546.00 | 569.00 | 543.00 | 569.00 | 569.00 | 35,700 |
| Dec 27, 2024 | 528.00 | 548.00 | 528.00 | 541.00 | 541.00 | 30,200 |
| Dec 26, 2024 | 526.00 | 532.00 | 526.00 | 527.00 | 527.00 | 52,000 |
| Dec 25, 2024 | 540.00 | 541.00 | 526.00 | 528.00 | 528.00 | 77,400 |
| Dec 24, 2024 | 554.00 | 554.00 | 540.00 | 545.00 | 545.00 | 62,300 |
| Dec 23, 2024 | 564.00 | 567.00 | 556.00 | 556.00 | 556.00 | 34,500 |
| Dec 20, 2024 | 574.00 | 582.00 | 563.00 | 564.00 | 564.00 | 44,500 |
| Dec 19, 2024 | 567.00 | 574.00 | 564.00 | 574.00 | 574.00 | 11,100 |
| Dec 18, 2024 | 580.00 | 584.00 | 573.00 | 574.00 | 574.00 | 20,000 |
| Dec 17, 2024 | 585.00 | 585.00 | 572.00 | 580.00 | 580.00 | 26,100 |
| Dec 16, 2024 | 595.00 | 595.00 | 585.00 | 586.00 | 586.00 | 37,300 |
| Dec 13, 2024 | 590.00 | 595.00 | 589.00 | 595.00 | 595.00 | 16,100 |
| Dec 12, 2024 | 594.00 | 597.00 | 590.00 | 592.00 | 592.00 | 13,500 |
| Dec 11, 2024 | 595.00 | 599.00 | 593.00 | 594.00 | 594.00 | 16,400 |
| Dec 10, 2024 | 600.00 | 604.00 | 597.00 | 597.00 | 597.00 | 19,800 |
| Dec 9, 2024 | 600.00 | 606.00 | 596.00 | 599.00 | 599.00 | 49,200 |
| Dec 6, 2024 | 599.00 | 600.00 | 596.00 | 600.00 | 600.00 | 8,000 |
| Dec 5, 2024 | 600.00 | 601.00 | 593.00 | 599.00 | 599.00 | 32,300 |
| Dec 4, 2024 | 600.00 | 601.00 | 596.00 | 597.00 | 597.00 | 15,600 |
| Dec 3, 2024 | 599.00 | 605.00 | 596.00 | 603.00 | 603.00 | 29,400 |
| Dec 2, 2024 | 593.00 | 608.00 | 593.00 | 604.00 | 604.00 | 17,300 |
| Nov 29, 2024 | 597.00 | 600.00 | 594.00 | 596.00 | 596.00 | 9,500 |
| Nov 28, 2024 | 595.00 | 604.00 | 594.00 | 601.00 | 601.00 | 12,800 |
| Nov 27, 2024 | 615.00 | 615.00 | 595.00 | 595.00 | 595.00 | 17,400 |
| Nov 26, 2024 | 604.00 | 619.00 | 601.00 | 614.00 | 614.00 | 27,900 |
| Nov 25, 2024 | 615.00 | 620.00 | 608.00 | 608.00 | 608.00 | 15,200 |
| Nov 22, 2024 | 617.00 | 617.00 | 609.00 | 614.00 | 614.00 | 18,200 |
| Nov 21, 2024 | 624.00 | 627.00 | 614.00 | 614.00 | 614.00 | 26,000 |
| Nov 20, 2024 | 606.00 | 630.00 | 605.00 | 614.00 | 614.00 | 62,900 |
| Nov 19, 2024 | 600.00 | 606.00 | 599.00 | 604.00 | 604.00 | 22,100 |
| Nov 18, 2024 | 583.00 | 606.00 | 583.00 | 603.00 | 603.00 | 41,300 |
| Nov 15, 2024 | 573.00 | 584.00 | 567.00 | 583.00 | 583.00 | 35,600 |
| Nov 14, 2024 | 577.00 | 606.00 | 565.00 | 566.00 | 566.00 | 94,300 |
| Nov 13, 2024 | 580.00 | 585.00 | 567.00 | 567.00 | 567.00 | 53,100 |
| Nov 12, 2024 | 575.00 | 578.00 | 565.00 | 565.00 | 565.00 | 41,200 |
| Nov 11, 2024 | 557.00 | 569.00 | 555.00 | 569.00 | 569.00 | 44,200 |
| Nov 8, 2024 | 566.00 | 581.00 | 558.00 | 561.00 | 561.00 | 39,800 |
| Nov 7, 2024 | 577.00 | 584.00 | 564.00 | 569.00 | 569.00 | 40,600 |
| Nov 6, 2024 | 586.00 | 586.00 | 577.00 | 580.00 | 580.00 | 18,900 |
| Nov 5, 2024 | 589.00 | 590.00 | 576.00 | 580.00 | 580.00 | 23,100 |
| Nov 1, 2024 | 591.00 | 595.00 | 588.00 | 589.00 | 589.00 | 27,600 |
| Oct 31, 2024 | 592.00 | 602.00 | 590.00 | 600.00 | 600.00 | 39,200 |
| Oct 30, 2024 | 601.00 | 603.00 | 596.00 | 600.00 | 600.00 | 9,100 |
| Oct 29, 2024 | 587.00 | 603.00 | 587.00 | 601.00 | 601.00 | 23,900 |
| Oct 28, 2024 | 573.00 | 589.00 | 572.00 | 587.00 | 587.00 | 30,100 |
| Oct 25, 2024 | 581.00 | 584.00 | 571.00 | 579.00 | 579.00 | 26,500 |
| Oct 24, 2024 | 585.00 | 592.00 | 580.00 | 582.00 | 582.00 | 23,300 |
| Oct 23, 2024 | 602.00 | 604.00 | 588.00 | 588.00 | 588.00 | 52,200 |
| Oct 22, 2024 | 612.00 | 612.00 | 602.00 | 605.00 | 605.00 | 37,300 |
| Oct 21, 2024 | 637.00 | 637.00 | 592.00 | 614.00 | 614.00 | 106,800 |
| Oct 18, 2024 | 655.00 | 655.00 | 630.00 | 637.00 | 637.00 | 89,400 |
| Oct 17, 2024 | 647.00 | 674.00 | 647.00 | 658.00 | 658.00 | 60,300 |
| Oct 16, 2024 | 635.00 | 654.00 | 635.00 | 650.00 | 650.00 | 25,900 |
| Oct 15, 2024 | 654.00 | 654.00 | 635.00 | 642.00 | 642.00 | 39,200 |
| Oct 11, 2024 | 657.00 | 665.00 | 651.00 | 652.00 | 652.00 | 26,400 |
| Oct 10, 2024 | 665.00 | 665.00 | 653.00 | 662.00 | 662.00 | 24,700 |
| Oct 9, 2024 | 649.00 | 671.00 | 649.00 | 668.00 | 668.00 | 43,600 |
| Oct 8, 2024 | 662.00 | 662.00 | 646.00 | 647.00 | 647.00 | 15,800 |
| Oct 7, 2024 | 666.00 | 666.00 | 660.00 | 662.00 | 662.00 | 11,600 |
| Oct 4, 2024 | 655.00 | 659.00 | 650.00 | 659.00 | 659.00 | 18,400 |
| Oct 3, 2024 | 645.00 | 656.00 | 644.00 | 650.00 | 650.00 | 22,000 |
| Oct 2, 2024 | 651.00 | 651.00 | 636.00 | 636.00 | 636.00 | 33,100 |
| Oct 1, 2024 | 645.00 | 653.00 | 639.00 | 653.00 | 653.00 | 17,300 |
| Sep 30, 2024 | 636.00 | 642.00 | 632.00 | 639.00 | 639.00 | 42,900 |
| Sep 27, 2024 | 653.00 | 658.00 | 646.00 | 656.00 | 656.00 | 19,600 |
| Sep 26, 2024 | 657.00 | 663.00 | 648.00 | 653.00 | 653.00 | 24,200 |
| Sep 25, 2024 | 650.00 | 667.00 | 650.00 | 655.00 | 655.00 | 26,400 |
| Sep 24, 2024 | 662.00 | 662.00 | 652.00 | 654.00 | 654.00 | 11,200 |
| Sep 20, 2024 | 660.00 | 662.00 | 649.00 | 662.00 | 662.00 | 15,100 |
| Sep 19, 2024 | 641.00 | 654.00 | 635.00 | 650.00 | 650.00 | 38,000 |
| Sep 18, 2024 | 639.00 | 646.00 | 630.00 | 631.00 | 631.00 | 31,400 |
| Sep 17, 2024 | 648.00 | 657.00 | 630.00 | 630.00 | 630.00 | 33,300 |
| Sep 13, 2024 | 654.00 | 657.00 | 645.00 | 648.00 | 648.00 | 25,300 |
| Sep 12, 2024 | 649.00 | 667.00 | 640.00 | 659.00 | 659.00 | 67,900 |
| Sep 11, 2024 | 646.00 | 661.00 | 638.00 | 639.00 | 639.00 | 70,100 |
| Sep 10, 2024 | 650.00 | 663.00 | 645.00 | 645.00 | 645.00 | 24,700 |
| Sep 9, 2024 | 631.00 | 649.00 | 630.00 | 646.00 | 646.00 | 53,300 |
| Sep 6, 2024 | 657.00 | 662.00 | 641.00 | 647.00 | 647.00 | 41,200 |
| Sep 5, 2024 | 654.00 | 665.00 | 650.00 | 658.00 | 658.00 | 36,700 |
| Sep 4, 2024 | 674.00 | 678.00 | 649.00 | 650.00 | 650.00 | 96,400 |
| Sep 3, 2024 | 680.00 | 697.00 | 680.00 | 694.00 | 694.00 | 46,400 |
| Sep 2, 2024 | 698.00 | 698.00 | 675.00 | 679.00 | 679.00 | 48,500 |
| Aug 30, 2024 | 682.00 | 703.00 | 682.00 | 699.00 | 699.00 | 86,400 |
| Aug 29, 2024 | 666.00 | 692.00 | 661.00 | 675.00 | 675.00 | 66,700 |
| Aug 28, 2024 | 670.00 | 670.00 | 655.00 | 666.00 | 666.00 | 42,600 |
| Aug 27, 2024 | 649.00 | 670.00 | 649.00 | 670.00 | 670.00 | 33,000 |
| Aug 26, 2024 | 641.00 | 659.00 | 641.00 | 659.00 | 659.00 | 36,900 |
| Aug 23, 2024 | 640.00 | 643.00 | 631.00 | 643.00 | 643.00 | 22,000 |
| Aug 22, 2024 | 643.00 | 655.00 | 629.00 | 640.00 | 640.00 | 63,800 |
| Aug 21, 2024 | 647.00 | 656.00 | 636.00 | 647.00 | 647.00 | 66,900 |
| Aug 20, 2024 | 635.00 | 666.00 | 635.00 | 660.00 | 660.00 | 240,900 |
| Aug 19, 2024 | 638.00 | 638.00 | 611.00 | 615.00 | 615.00 | 81,200 |
| Aug 16, 2024 | 619.00 | 648.00 | 615.00 | 647.00 | 647.00 | 136,900 |
| Aug 15, 2024 | 603.00 | 614.00 | 603.00 | 612.00 | 612.00 | 24,000 |
| Aug 14, 2024 | 609.00 | 624.00 | 597.00 | 610.00 | 610.00 | 63,800 |
| Aug 13, 2024 | 596.00 | 625.00 | 593.00 | 609.00 | 609.00 | 56,000 |
| Aug 9, 2024 | 586.00 | 607.00 | 582.00 | 598.00 | 598.00 | 72,700 |
| Aug 8, 2024 | 572.00 | 589.00 | 537.00 | 576.00 | 576.00 | 91,600 |
| Aug 7, 2024 | 541.00 | 608.00 | 541.00 | 569.00 | 569.00 | 175,900 |
| Aug 6, 2024 | 535.00 | 600.00 | 530.00 | 551.00 | 551.00 | 276,500 |
| Aug 5, 2024 | 593.00 | 604.00 | 533.00 | 533.00 | 533.00 | 249,300 |
| Aug 2, 2024 | 672.00 | 672.00 | 633.00 | 633.00 | 633.00 | 124,300 |
| Aug 1, 2024 | 712.00 | 720.00 | 686.00 | 686.00 | 686.00 | 75,700 |
| Jul 31, 2024 | 709.00 | 710.00 | 696.00 | 710.00 | 710.00 | 54,400 |
| Jul 30, 2024 | 696.00 | 711.00 | 690.00 | 711.00 | 711.00 | 44,300 |
| Jul 29, 2024 | 694.00 | 700.00 | 690.00 | 695.00 | 695.00 | 17,700 |
| Jul 26, 2024 | 679.00 | 697.00 | 679.00 | 690.00 | 690.00 | 20,500 |
| Jul 25, 2024 | 681.00 | 690.00 | 681.00 | 683.00 | 683.00 | 52,100 |
| Jul 24, 2024 | 697.00 | 703.00 | 685.00 | 685.00 | 685.00 | 45,200 |
| Jul 23, 2024 | 698.00 | 706.00 | 698.00 | 700.00 | 700.00 | 17,000 |
| Jul 22, 2024 | 707.00 | 707.00 | 696.00 | 696.00 | 696.00 | 28,300 |
| Jul 19, 2024 | 714.00 | 714.00 | 701.00 | 708.00 | 708.00 | 55,100 |
| Jul 18, 2024 | 719.00 | 721.00 | 707.00 | 708.00 | 708.00 | 20,300 |
| Jul 17, 2024 | 710.00 | 722.00 | 710.00 | 716.00 | 716.00 | 42,800 |
| Jul 16, 2024 | 713.00 | 713.00 | 705.00 | 705.00 | 705.00 | 17,900 |
| Jul 12, 2024 | 704.00 | 718.00 | 704.00 | 713.00 | 713.00 | 39,700 |
| Jul 11, 2024 | 707.00 | 708.00 | 703.00 | 706.00 | 706.00 | 25,500 |
| Jul 10, 2024 | 716.00 | 718.00 | 700.00 | 703.00 | 703.00 | 80,400 |
| Jul 9, 2024 | 717.00 | 724.00 | 712.00 | 716.00 | 716.00 | 92,700 |
| Jul 8, 2024 | 720.00 | 720.00 | 705.00 | 708.00 | 708.00 | 55,500 |
| Jul 5, 2024 | 722.00 | 725.00 | 718.00 | 718.00 | 718.00 | 18,100 |
| Jul 4, 2024 | 730.00 | 731.00 | 722.00 | 722.00 | 722.00 | 32,800 |
| Jul 3, 2024 | 730.00 | 733.00 | 725.00 | 728.00 | 728.00 | 27,400 |
| Jul 2, 2024 | 725.00 | 728.00 | 721.00 | 727.00 | 727.00 | 44,900 |
| Jul 1, 2024 | 734.00 | 749.00 | 725.00 | 725.00 | 725.00 | 136,400 |
| Jun 28, 2024 | 733.00 | 734.00 | 724.00 | 724.00 | 724.00 | 31,300 |
| Jun 27, 2024 | 720.00 | 737.00 | 720.00 | 733.00 | 733.00 | 29,400 |
| Jun 26, 2024 | 729.00 | 730.00 | 720.00 | 720.00 | 720.00 | 28,600 |
| Jun 25, 2024 | 713.00 | 729.00 | 710.00 | 726.00 | 726.00 | 64,000 |
| Jun 24, 2024 | 709.00 | 716.00 | 704.00 | 709.00 | 709.00 | 22,600 |
| Jun 21, 2024 | 714.00 | 727.00 | 706.00 | 706.00 | 706.00 | 60,900 |
| Jun 20, 2024 | 719.00 | 722.00 | 712.00 | 712.00 | 712.00 | 32,300 |
| Jun 19, 2024 | 723.00 | 725.00 | 717.00 | 719.00 | 719.00 | 13,500 |
| Jun 18, 2024 | 725.00 | 727.00 | 718.00 | 723.00 | 723.00 | 16,200 |
| Jun 17, 2024 | 727.00 | 735.00 | 713.00 | 717.00 | 717.00 | 53,600 |
| Jun 14, 2024 | 691.00 | 740.00 | 691.00 | 739.00 | 739.00 | 141,500 |
| Jun 13, 2024 | 708.00 | 713.00 | 696.00 | 696.00 | 696.00 | 26,900 |
| Jun 12, 2024 | 714.00 | 717.00 | 701.00 | 701.00 | 701.00 | 30,100 |
| Jun 11, 2024 | 718.00 | 722.00 | 710.00 | 710.00 | 710.00 | 14,900 |
| Jun 10, 2024 | 708.00 | 718.00 | 702.00 | 718.00 | 718.00 | 43,600 |
| Jun 7, 2024 | 703.00 | 711.00 | 701.00 | 704.00 | 704.00 | 36,300 |
| Jun 6, 2024 | 721.00 | 724.00 | 703.00 | 703.00 | 703.00 | 48,600 |
| Jun 5, 2024 | 720.00 | 723.00 | 711.00 | 718.00 | 718.00 | 30,200 |
| Jun 4, 2024 | 697.00 | 720.00 | 697.00 | 718.00 | 718.00 | 54,000 |
| Jun 3, 2024 | 709.00 | 713.00 | 697.00 | 697.00 | 697.00 | 38,000 |
| May 31, 2024 | 686.00 | 701.00 | 685.00 | 701.00 | 701.00 | 36,100 |
| May 30, 2024 | 675.00 | 689.00 | 670.00 | 687.00 | 687.00 | 59,400 |
| May 29, 2024 | 695.00 | 695.00 | 678.00 | 681.00 | 681.00 | 53,400 |
| May 28, 2024 | 701.00 | 710.00 | 695.00 | 695.00 | 695.00 | 38,300 |
| May 27, 2024 | 709.00 | 710.00 | 695.00 | 704.00 | 704.00 | 50,200 |
| May 24, 2024 | 703.00 | 723.00 | 702.00 | 710.00 | 710.00 | 117,900 |
| May 23, 2024 | 700.00 | 701.00 | 691.00 | 701.00 | 701.00 | 77,900 |
| May 22, 2024 | 705.00 | 706.00 | 695.00 | 700.00 | 700.00 | 60,300 |
| May 21, 2024 | 706.00 | 713.00 | 701.00 | 705.00 | 705.00 | 45,500 |
| May 20, 2024 | 683.00 | 708.00 | 677.00 | 706.00 | 706.00 | 98,200 |
| May 17, 2024 | 675.00 | 693.00 | 675.00 | 679.00 | 679.00 | 85,800 |
| May 16, 2024 | 689.00 | 697.00 | 675.00 | 675.00 | 675.00 | 121,700 |
| May 15, 2024 | 715.00 | 716.00 | 677.00 | 686.00 | 686.00 | 473,300 |
| May 14, 2024 | 740.00 | 755.00 | 733.00 | 745.00 | 745.00 | 195,900 |
| May 13, 2024 | 734.00 | 746.00 | 729.00 | 746.00 | 746.00 | 100,900 |
| May 10, 2024 | 736.00 | 747.00 | 735.00 | 738.00 | 738.00 | 49,900 |
| May 9, 2024 | 743.00 | 746.00 | 733.00 | 733.00 | 733.00 | 74,600 |
| May 8, 2024 | 749.00 | 756.00 | 742.00 | 742.00 | 742.00 | 55,300 |
| May 7, 2024 | 763.00 | 771.00 | 748.00 | 748.00 | 748.00 | 112,300 |
| May 2, 2024 | 767.00 | 770.00 | 758.00 | 763.00 | 763.00 | 80,500 |
| May 1, 2024 | 765.00 | 778.00 | 765.00 | 772.00 | 772.00 | 33,500 |
| Apr 30, 2024 | 766.00 | 774.00 | 764.00 | 767.00 | 767.00 | 40,900 |
| Apr 26, 2024 | 761.00 | 766.00 | 751.00 | 766.00 | 766.00 | 73,500 |
| Apr 25, 2024 | 768.00 | 771.00 | 760.00 | 762.00 | 762.00 | 55,000 |
| Apr 24, 2024 | 776.00 | 780.00 | 769.00 | 770.00 | 770.00 | 40,900 |
| Apr 23, 2024 | 786.00 | 790.00 | 771.00 | 771.00 | 771.00 | 31,600 |
| Apr 22, 2024 | 767.00 | 785.00 | 767.00 | 783.00 | 783.00 | 63,200 |
| Apr 19, 2024 | 786.00 | 789.00 | 760.00 | 766.00 | 766.00 | 90,200 |
| Apr 18, 2024 | 772.00 | 796.00 | 772.00 | 790.00 | 790.00 | 46,300 |
| Apr 17, 2024 | 798.00 | 798.00 | 775.00 | 776.00 | 776.00 | 92,800 |
Related Tickers
HPTO hopTo Inc.
0.0200
0.00%
DAVEW Dave Inc.
0.1697
+9.41%
MITK Mitek Systems, Inc.
7.78
-0.51%
GWRE Guidewire Software, Inc.
192.05
-0.82%
LSPD Lightspeed Commerce Inc.
9.16
+1.89%
DAVE Dave Inc.
82.17
-1.99%
BTDR Bitdeer Technologies Group
7.38
+2.50%
SHOP.TO Shopify Inc.
116.58
+1.31%
SHOP Shopify Inc. Class A Subordinate Voting Shares
83.96
+0.06%
AI C3.ai, Inc.
19.35
-3.10%