518.00
-7.00
(-1.33%)
At close: January 10 at 3:45:01 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 524.00 | 525.00 | 518.00 | 518.00 | 518.00 | 48,300 |
| Jan 9, 2025 | 522.00 | 530.00 | 517.00 | 525.00 | 525.00 | 79,000 |
| Jan 8, 2025 | 531.00 | 532.00 | 524.00 | 524.00 | 524.00 | 85,000 |
| Jan 7, 2025 | 538.00 | 538.00 | 530.00 | 533.00 | 533.00 | 93,000 |
| Jan 6, 2025 | 556.00 | 558.00 | 540.00 | 540.00 | 540.00 | 115,500 |
| Dec 30, 2024 | 553.00 | 566.00 | 553.00 | 556.00 | 556.00 | 81,200 |
| Dec 27, 2024 | 12.00 Dividend | |||||
| Dec 27, 2024 | 546.00 | 557.00 | 546.00 | 557.00 | 557.00 | 84,400 |
| Dec 26, 2024 | 544.00 | 553.00 | 540.00 | 551.00 | 539.00 | 219,900 |
| Dec 25, 2024 | 552.00 | 557.00 | 542.00 | 554.00 | 541.93 | 238,800 |
| Dec 24, 2024 | 546.00 | 554.00 | 539.00 | 552.00 | 539.98 | 127,700 |
| Dec 23, 2024 | 553.00 | 563.00 | 545.00 | 552.00 | 539.98 | 175,300 |
| Dec 20, 2024 | 554.00 | 566.00 | 552.00 | 556.00 | 543.89 | 102,700 |
| Dec 19, 2024 | 569.00 | 569.00 | 553.00 | 559.00 | 546.83 | 107,600 |
| Dec 18, 2024 | 575.00 | 581.00 | 569.00 | 573.00 | 560.52 | 90,500 |
| Dec 17, 2024 | 572.00 | 583.00 | 569.00 | 575.00 | 562.48 | 115,200 |
| Dec 16, 2024 | 595.00 | 596.00 | 570.00 | 573.00 | 560.52 | 133,500 |
| Dec 13, 2024 | 599.00 | 605.00 | 592.00 | 594.00 | 581.06 | 129,800 |
| Dec 12, 2024 | 592.00 | 598.00 | 584.00 | 596.00 | 583.02 | 112,000 |
| Dec 11, 2024 | 590.00 | 597.00 | 581.00 | 593.00 | 580.09 | 81,100 |
| Dec 10, 2024 | 595.00 | 601.00 | 591.00 | 591.00 | 578.13 | 100,800 |
| Dec 9, 2024 | 572.00 | 596.00 | 572.00 | 596.00 | 583.02 | 133,400 |
| Dec 6, 2024 | 581.00 | 583.00 | 571.00 | 571.00 | 558.56 | 59,800 |
| Dec 5, 2024 | 590.00 | 595.00 | 580.00 | 584.00 | 571.28 | 78,700 |
| Dec 4, 2024 | 585.00 | 590.00 | 574.00 | 586.00 | 573.24 | 73,500 |
| Dec 3, 2024 | 595.00 | 597.00 | 586.00 | 586.00 | 573.24 | 79,300 |
| Dec 2, 2024 | 585.00 | 595.00 | 582.00 | 589.00 | 576.17 | 83,000 |
| Nov 29, 2024 | 591.00 | 596.00 | 583.00 | 585.00 | 572.26 | 115,100 |
| Nov 28, 2024 | 597.00 | 603.00 | 591.00 | 593.00 | 580.09 | 60,300 |
| Nov 27, 2024 | 610.00 | 612.00 | 597.00 | 605.00 | 591.82 | 98,900 |
| Nov 26, 2024 | 613.00 | 622.00 | 605.00 | 611.00 | 597.69 | 140,200 |
| Nov 25, 2024 | 604.00 | 620.00 | 604.00 | 619.00 | 605.52 | 149,200 |
| Nov 22, 2024 | 653.00 | 657.00 | 608.00 | 608.00 | 594.76 | 234,900 |
| Nov 21, 2024 | 650.00 | 663.00 | 650.00 | 653.00 | 638.78 | 89,900 |
| Nov 20, 2024 | 658.00 | 664.00 | 650.00 | 653.00 | 638.78 | 72,700 |
| Nov 19, 2024 | 650.00 | 658.00 | 650.00 | 655.00 | 640.74 | 46,600 |
| Nov 18, 2024 | 655.00 | 664.00 | 650.00 | 650.00 | 635.84 | 74,200 |
| Nov 15, 2024 | 655.00 | 666.00 | 654.00 | 658.00 | 643.67 | 102,700 |
| Nov 14, 2024 | 635.00 | 672.00 | 630.00 | 650.00 | 635.84 | 261,500 |
| Nov 13, 2024 | 647.00 | 663.00 | 647.00 | 660.00 | 645.63 | 114,800 |
| Nov 12, 2024 | 653.00 | 663.00 | 646.00 | 648.00 | 633.89 | 96,000 |
| Nov 11, 2024 | 656.00 | 660.00 | 652.00 | 660.00 | 645.63 | 97,500 |
| Nov 8, 2024 | 663.00 | 678.00 | 663.00 | 666.00 | 651.50 | 190,500 |
| Nov 7, 2024 | 661.00 | 666.00 | 650.00 | 653.00 | 638.78 | 168,600 |
| Nov 6, 2024 | 665.00 | 678.00 | 661.00 | 669.00 | 654.43 | 149,100 |
| Nov 5, 2024 | 665.00 | 665.00 | 653.00 | 664.00 | 649.54 | 91,800 |
| Nov 1, 2024 | 675.00 | 687.00 | 673.00 | 673.00 | 658.34 | 171,000 |
| Oct 31, 2024 | 665.00 | 680.00 | 663.00 | 675.00 | 660.30 | 124,100 |
| Oct 30, 2024 | 682.00 | 688.00 | 674.00 | 675.00 | 660.30 | 235,000 |
| Oct 29, 2024 | 673.00 | 682.00 | 667.00 | 682.00 | 667.15 | 169,300 |
| Oct 28, 2024 | 632.00 | 677.00 | 632.00 | 674.00 | 659.32 | 180,500 |
| Oct 25, 2024 | 647.00 | 661.00 | 633.00 | 635.00 | 621.17 | 97,100 |
| Oct 24, 2024 | 625.00 | 640.00 | 620.00 | 638.00 | 624.11 | 118,400 |
| Oct 23, 2024 | 645.00 | 645.00 | 632.00 | 632.00 | 618.24 | 76,000 |
| Oct 22, 2024 | 671.00 | 671.00 | 646.00 | 646.00 | 631.93 | 91,200 |
| Oct 21, 2024 | 663.00 | 677.00 | 662.00 | 675.00 | 660.30 | 98,800 |
| Oct 18, 2024 | 661.00 | 669.00 | 661.00 | 663.00 | 648.56 | 82,600 |
| Oct 17, 2024 | 667.00 | 667.00 | 652.00 | 658.00 | 643.67 | 106,200 |
| Oct 16, 2024 | 670.00 | 679.00 | 665.00 | 667.00 | 652.47 | 134,600 |
| Oct 15, 2024 | 678.00 | 681.00 | 661.00 | 667.00 | 652.47 | 103,400 |
| Oct 11, 2024 | 675.00 | 683.00 | 671.00 | 679.00 | 664.21 | 137,500 |
| Oct 10, 2024 | 682.00 | 682.00 | 661.00 | 669.00 | 654.43 | 158,900 |
| Oct 9, 2024 | 669.00 | 683.00 | 669.00 | 677.00 | 662.26 | 188,500 |
| Oct 8, 2024 | 660.00 | 671.00 | 653.00 | 659.00 | 644.65 | 131,200 |
| Oct 7, 2024 | 659.00 | 672.00 | 655.00 | 668.00 | 653.45 | 224,700 |
| Oct 4, 2024 | 658.00 | 665.00 | 649.00 | 651.00 | 636.82 | 153,700 |
| Oct 3, 2024 | 656.00 | 665.00 | 646.00 | 653.00 | 638.78 | 186,900 |
| Oct 2, 2024 | 625.00 | 648.00 | 623.00 | 648.00 | 633.89 | 303,800 |
| Oct 1, 2024 | 629.00 | 640.00 | 627.00 | 627.00 | 613.34 | 111,400 |
| Sep 30, 2024 | 633.00 | 638.00 | 619.00 | 629.00 | 615.30 | 130,400 |
| Sep 27, 2024 | 645.00 | 654.00 | 635.00 | 637.00 | 623.13 | 148,300 |
| Sep 26, 2024 | 638.00 | 645.00 | 627.00 | 645.00 | 630.95 | 200,500 |
| Sep 25, 2024 | 624.00 | 638.00 | 620.00 | 630.00 | 616.28 | 103,700 |
| Sep 24, 2024 | 631.00 | 633.00 | 616.00 | 617.00 | 603.56 | 121,400 |
| Sep 20, 2024 | 640.00 | 640.00 | 624.00 | 626.00 | 612.37 | 126,600 |
| Sep 19, 2024 | 638.00 | 648.00 | 635.00 | 635.00 | 621.17 | 108,100 |
| Sep 18, 2024 | 638.00 | 650.00 | 629.00 | 638.00 | 624.11 | 90,300 |
| Sep 17, 2024 | 638.00 | 642.00 | 627.00 | 633.00 | 619.21 | 139,900 |
| Sep 13, 2024 | 633.00 | 634.00 | 622.00 | 624.00 | 610.41 | 107,400 |
| Sep 12, 2024 | 623.00 | 645.00 | 623.00 | 630.00 | 616.28 | 164,800 |
| Sep 11, 2024 | 643.00 | 643.00 | 604.00 | 609.00 | 595.74 | 120,000 |
| Sep 10, 2024 | 635.00 | 643.00 | 630.00 | 638.00 | 624.11 | 59,900 |
| Sep 9, 2024 | 605.00 | 633.00 | 605.00 | 630.00 | 616.28 | 132,800 |
| Sep 6, 2024 | 646.00 | 646.00 | 626.00 | 632.00 | 618.24 | 97,000 |
| Sep 5, 2024 | 630.00 | 645.00 | 625.00 | 642.00 | 628.02 | 128,500 |
| Sep 4, 2024 | 644.00 | 663.00 | 635.00 | 640.00 | 626.06 | 232,000 |
| Sep 3, 2024 | 638.00 | 667.00 | 632.00 | 660.00 | 645.63 | 311,600 |
| Sep 2, 2024 | 661.00 | 662.00 | 637.00 | 638.00 | 624.11 | 367,600 |
| Aug 30, 2024 | 680.00 | 689.00 | 663.00 | 677.00 | 662.26 | 352,200 |
| Aug 29, 2024 | 641.00 | 661.00 | 640.00 | 650.00 | 635.84 | 168,900 |
| Aug 28, 2024 | 669.00 | 678.00 | 638.00 | 641.00 | 627.04 | 336,400 |
| Aug 27, 2024 | 641.00 | 667.00 | 635.00 | 666.00 | 651.50 | 423,700 |
| Aug 26, 2024 | 620.00 | 652.00 | 617.00 | 641.00 | 627.04 | 560,300 |
| Aug 23, 2024 | 604.00 | 613.00 | 597.00 | 611.00 | 597.69 | 200,000 |
| Aug 22, 2024 | 596.00 | 614.00 | 596.00 | 605.00 | 591.82 | 281,800 |
| Aug 21, 2024 | 588.00 | 613.00 | 588.00 | 595.00 | 582.04 | 471,800 |
| Aug 20, 2024 | 529.00 | 603.00 | 526.00 | 589.00 | 576.17 | 946,100 |
| Aug 19, 2024 | 529.00 | 539.00 | 523.00 | 524.00 | 512.59 | 139,200 |
| Aug 16, 2024 | 523.00 | 548.00 | 520.00 | 534.00 | 522.37 | 214,700 |
| Aug 15, 2024 | 517.00 | 528.00 | 502.00 | 520.00 | 508.68 | 335,900 |
| Aug 14, 2024 | 527.00 | 542.00 | 508.00 | 527.00 | 515.52 | 745,400 |
| Aug 13, 2024 | 472.00 | 491.00 | 468.00 | 491.00 | 480.31 | 108,000 |
| Aug 9, 2024 | 464.00 | 482.00 | 460.00 | 477.00 | 466.61 | 204,900 |
| Aug 8, 2024 | 446.00 | 459.00 | 440.00 | 448.00 | 438.24 | 175,700 |
| Aug 7, 2024 | 415.00 | 457.00 | 415.00 | 452.00 | 442.16 | 332,200 |
| Aug 6, 2024 | 426.00 | 450.00 | 421.00 | 428.00 | 418.68 | 643,000 |
| Aug 5, 2024 | 461.00 | 463.00 | 405.00 | 418.00 | 408.90 | 564,000 |
| Aug 2, 2024 | 501.00 | 503.00 | 485.00 | 485.00 | 474.44 | 301,600 |
| Aug 1, 2024 | 536.00 | 536.00 | 519.00 | 521.00 | 509.65 | 194,900 |
| Jul 31, 2024 | 531.00 | 545.00 | 525.00 | 545.00 | 533.13 | 115,400 |
| Jul 30, 2024 | 555.00 | 555.00 | 535.00 | 540.00 | 528.24 | 134,600 |
| Jul 29, 2024 | 563.00 | 563.00 | 551.00 | 559.00 | 546.83 | 90,700 |
| Jul 26, 2024 | 543.00 | 555.00 | 543.00 | 543.00 | 531.17 | 134,200 |
| Jul 25, 2024 | 550.00 | 556.00 | 539.00 | 543.00 | 531.17 | 199,900 |
| Jul 24, 2024 | 568.00 | 578.00 | 556.00 | 558.00 | 545.85 | 123,000 |
| Jul 23, 2024 | 565.00 | 575.00 | 565.00 | 569.00 | 556.61 | 61,400 |
| Jul 22, 2024 | 573.00 | 575.00 | 561.00 | 562.00 | 549.76 | 141,700 |
| Jul 19, 2024 | 582.00 | 583.00 | 574.00 | 577.00 | 564.43 | 117,100 |
| Jul 18, 2024 | 586.00 | 601.00 | 582.00 | 582.00 | 569.32 | 206,100 |
| Jul 17, 2024 | 572.00 | 594.00 | 572.00 | 594.00 | 581.06 | 201,300 |
| Jul 16, 2024 | 583.00 | 585.00 | 571.00 | 574.00 | 561.50 | 263,400 |
| Jul 12, 2024 | 550.00 | 593.00 | 550.00 | 580.00 | 567.37 | 462,000 |
| Jul 11, 2024 | 552.00 | 560.00 | 545.00 | 552.00 | 539.98 | 124,500 |
| Jul 10, 2024 | 549.00 | 553.00 | 544.00 | 545.00 | 533.13 | 116,600 |
| Jul 9, 2024 | 538.00 | 555.00 | 538.00 | 552.00 | 539.98 | 164,700 |
| Jul 8, 2024 | 540.00 | 545.00 | 538.00 | 540.00 | 528.24 | 88,500 |
| Jul 5, 2024 | 538.00 | 547.00 | 537.00 | 538.00 | 526.28 | 76,200 |
| Jul 4, 2024 | 543.00 | 547.00 | 540.00 | 543.00 | 531.17 | 69,000 |
| Jul 3, 2024 | 546.00 | 551.00 | 540.00 | 547.00 | 535.09 | 110,700 |
| Jul 2, 2024 | 540.00 | 548.00 | 540.00 | 547.00 | 535.09 | 124,300 |
| Jul 1, 2024 | 556.00 | 556.00 | 537.00 | 540.00 | 528.24 | 157,300 |
| Jun 28, 2024 | 553.00 | 553.00 | 544.00 | 551.00 | 539.00 | 100,100 |
| Jun 27, 2024 | 550.00 | 558.00 | 548.00 | 556.00 | 543.89 | 134,500 |
| Jun 26, 2024 | 550.00 | 556.00 | 548.00 | 554.00 | 541.93 | 134,100 |
| Jun 25, 2024 | 539.00 | 552.00 | 539.00 | 550.00 | 538.02 | 135,700 |
| Jun 24, 2024 | 536.00 | 539.00 | 530.00 | 534.00 | 522.37 | 166,600 |
| Jun 21, 2024 | 561.00 | 562.00 | 542.00 | 546.00 | 534.11 | 238,800 |
| Jun 20, 2024 | 567.00 | 580.00 | 557.00 | 565.00 | 552.70 | 379,300 |
| Jun 19, 2024 | 559.00 | 566.00 | 558.00 | 559.00 | 546.83 | 285,100 |
| Jun 18, 2024 | 540.00 | 552.00 | 539.00 | 551.00 | 539.00 | 158,300 |
| Jun 17, 2024 | 538.00 | 539.00 | 525.00 | 538.00 | 526.28 | 138,800 |
| Jun 14, 2024 | 519.00 | 538.00 | 518.00 | 538.00 | 526.28 | 155,500 |
| Jun 13, 2024 | 527.00 | 530.00 | 520.00 | 520.00 | 508.68 | 80,800 |
| Jun 12, 2024 | 523.00 | 533.00 | 523.00 | 527.00 | 515.52 | 71,300 |
| Jun 11, 2024 | 523.00 | 529.00 | 523.00 | 527.00 | 515.52 | 63,600 |
| Jun 10, 2024 | 523.00 | 528.00 | 518.00 | 527.00 | 515.52 | 69,000 |
| Jun 7, 2024 | 517.00 | 524.00 | 516.00 | 523.00 | 511.61 | 46,400 |
| Jun 6, 2024 | 523.00 | 524.00 | 515.00 | 517.00 | 505.74 | 75,500 |
| Jun 5, 2024 | 534.00 | 534.00 | 519.00 | 522.00 | 510.63 | 141,900 |
| Jun 4, 2024 | 523.00 | 533.00 | 523.00 | 529.00 | 517.48 | 115,700 |
| Jun 3, 2024 | 520.00 | 526.00 | 518.00 | 523.00 | 511.61 | 124,800 |
| May 31, 2024 | 492.00 | 516.00 | 492.00 | 516.00 | 504.76 | 191,900 |
| May 30, 2024 | 495.00 | 495.00 | 485.00 | 491.00 | 480.31 | 242,400 |
| May 29, 2024 | 512.00 | 513.00 | 496.00 | 499.00 | 488.13 | 262,800 |
| May 28, 2024 | 509.00 | 520.00 | 509.00 | 518.00 | 506.72 | 153,300 |
| May 27, 2024 | 524.00 | 528.00 | 506.00 | 512.00 | 500.85 | 296,600 |
| May 24, 2024 | 525.00 | 543.00 | 523.00 | 523.00 | 511.61 | 217,000 |
| May 23, 2024 | 534.00 | 537.00 | 528.00 | 531.00 | 519.44 | 101,000 |
| May 22, 2024 | 529.00 | 535.00 | 523.00 | 527.00 | 515.52 | 159,900 |
| May 21, 2024 | 533.00 | 539.00 | 524.00 | 526.00 | 514.54 | 195,700 |
| May 20, 2024 | 532.00 | 540.00 | 523.00 | 531.00 | 519.44 | 206,600 |
| May 17, 2024 | 538.00 | 549.00 | 531.00 | 534.00 | 522.37 | 260,100 |
| May 16, 2024 | 535.00 | 552.00 | 533.00 | 539.00 | 527.26 | 366,300 |
| May 15, 2024 | 570.00 | 572.00 | 529.00 | 531.00 | 519.44 | 703,500 |
| May 14, 2024 | 580.00 | 588.00 | 576.00 | 580.00 | 567.37 | 225,200 |
| May 13, 2024 | 570.00 | 581.00 | 566.00 | 576.00 | 563.46 | 154,000 |
| May 10, 2024 | 573.00 | 576.00 | 565.00 | 572.00 | 559.54 | 97,700 |
| May 9, 2024 | 569.00 | 575.00 | 561.00 | 568.00 | 555.63 | 119,500 |
| May 8, 2024 | 575.00 | 584.00 | 566.00 | 566.00 | 553.67 | 152,900 |
| May 7, 2024 | 557.00 | 582.00 | 552.00 | 581.00 | 568.35 | 236,400 |
| May 2, 2024 | 557.00 | 560.00 | 550.00 | 557.00 | 544.87 | 193,200 |
| May 1, 2024 | 568.00 | 568.00 | 549.00 | 556.00 | 543.89 | 376,600 |
| Apr 30, 2024 | 570.00 | 581.00 | 561.00 | 575.00 | 562.48 | 390,200 |
| Apr 26, 2024 | 589.00 | 591.00 | 560.00 | 560.00 | 547.80 | 1,203,600 |
| Apr 25, 2024 | 585.00 | 596.00 | 583.00 | 583.00 | 570.30 | 182,000 |
| Apr 24, 2024 | 579.00 | 593.00 | 575.00 | 583.00 | 570.30 | 260,200 |
| Apr 23, 2024 | 588.00 | 589.00 | 572.00 | 578.00 | 565.41 | 290,700 |
| Apr 22, 2024 | 570.00 | 588.00 | 568.00 | 581.00 | 568.35 | 362,100 |
| Apr 19, 2024 | 582.00 | 582.00 | 559.00 | 560.00 | 547.80 | 410,900 |
| Apr 18, 2024 | 570.00 | 593.00 | 570.00 | 587.00 | 574.22 | 399,800 |
| Apr 17, 2024 | 593.00 | 595.00 | 576.00 | 578.00 | 565.41 | 343,200 |
| Apr 16, 2024 | 603.00 | 605.00 | 586.00 | 593.00 | 580.09 | 407,600 |
| Apr 15, 2024 | 606.00 | 619.00 | 601.00 | 606.00 | 592.80 | 252,500 |
| Apr 12, 2024 | 605.00 | 625.00 | 604.00 | 615.00 | 601.61 | 240,600 |
| Apr 11, 2024 | 615.00 | 620.00 | 602.00 | 602.00 | 588.89 | 209,500 |
| Apr 10, 2024 | 612.00 | 627.00 | 611.00 | 620.00 | 606.50 | 364,400 |
| Apr 9, 2024 | 620.00 | 622.00 | 602.00 | 611.00 | 597.69 | 336,100 |
| Apr 8, 2024 | 628.00 | 633.00 | 619.00 | 620.00 | 606.50 | 296,900 |
| Apr 5, 2024 | 618.00 | 631.00 | 614.00 | 628.00 | 614.32 | 293,000 |
| Apr 4, 2024 | 630.00 | 635.00 | 619.00 | 625.00 | 611.39 | 323,600 |
| Apr 3, 2024 | 630.00 | 636.00 | 619.00 | 628.00 | 614.32 | 315,700 |
| Apr 2, 2024 | 659.00 | 659.00 | 634.00 | 638.00 | 624.11 | 322,300 |
| Apr 1, 2024 | 658.00 | 670.00 | 653.00 | 660.00 | 645.63 | 237,900 |
| Mar 29, 2024 | 652.00 | 658.00 | 646.00 | 654.00 | 639.76 | 116,500 |
| Mar 28, 2024 | 670.00 | 678.00 | 644.00 | 644.00 | 629.97 | 438,800 |
| Mar 27, 2024 | 669.00 | 673.00 | 664.00 | 670.00 | 655.41 | 241,700 |
| Mar 26, 2024 | 672.00 | 679.00 | 658.00 | 663.00 | 648.56 | 334,900 |
| Mar 25, 2024 | 680.00 | 687.00 | 672.00 | 672.00 | 657.36 | 224,600 |
| Mar 22, 2024 | 684.00 | 687.00 | 676.00 | 678.00 | 663.23 | 181,900 |
| Mar 21, 2024 | 685.00 | 693.00 | 681.00 | 685.00 | 670.08 | 210,600 |
| Mar 19, 2024 | 681.00 | 696.00 | 670.00 | 687.00 | 672.04 | 239,500 |
| Mar 18, 2024 | 684.00 | 707.00 | 681.00 | 685.00 | 670.08 | 342,100 |
| Mar 15, 2024 | 690.00 | 691.00 | 676.00 | 676.00 | 661.28 | 174,700 |
| Mar 14, 2024 | 695.00 | 705.00 | 688.00 | 691.00 | 675.95 | 173,700 |
| Mar 13, 2024 | 711.00 | 711.00 | 687.00 | 696.00 | 680.84 | 256,700 |
| Mar 12, 2024 | 704.00 | 718.00 | 690.00 | 709.00 | 693.56 | 452,400 |
| Mar 11, 2024 | 685.00 | 696.00 | 682.00 | 694.00 | 678.89 | 204,600 |
| Mar 8, 2024 | 687.00 | 708.00 | 686.00 | 698.00 | 682.80 | 360,500 |
| Mar 7, 2024 | 695.00 | 703.00 | 686.00 | 697.00 | 681.82 | 335,800 |
| Mar 6, 2024 | 676.00 | 690.00 | 674.00 | 686.00 | 671.06 | 219,300 |
| Mar 5, 2024 | 680.00 | 682.00 | 663.00 | 676.00 | 661.28 | 283,800 |
| Mar 4, 2024 | 700.00 | 700.00 | 676.00 | 679.00 | 664.21 | 684,800 |
| Mar 1, 2024 | 702.00 | 717.00 | 692.00 | 703.00 | 687.69 | 694,100 |
| Feb 29, 2024 | 721.00 | 736.00 | 716.00 | 716.00 | 700.41 | 703,100 |
| Feb 28, 2024 | 692.00 | 749.00 | 692.00 | 736.00 | 719.97 | 1,524,500 |
| Feb 27, 2024 | 670.00 | 675.00 | 659.00 | 672.00 | 657.36 | 483,200 |
| Feb 26, 2024 | 645.00 | 656.00 | 640.00 | 650.00 | 635.84 | 421,600 |
| Feb 22, 2024 | 657.00 | 662.00 | 644.00 | 645.00 | 630.95 | 413,000 |
| Feb 21, 2024 | 679.00 | 680.00 | 655.00 | 666.00 | 651.50 | 429,100 |
| Feb 20, 2024 | 684.00 | 694.00 | 676.00 | 685.00 | 670.08 | 419,200 |
| Feb 19, 2024 | 648.00 | 672.00 | 630.00 | 668.00 | 653.45 | 603,600 |
| Feb 16, 2024 | 631.00 | 654.00 | 606.00 | 639.00 | 625.08 | 859,100 |
| Feb 15, 2024 | 560.00 | 646.00 | 560.00 | 630.00 | 616.28 | 2,717,700 |
| Feb 14, 2024 | 691.00 | 715.00 | 677.00 | 710.00 | 694.54 | 928,000 |
| Feb 13, 2024 | 696.00 | 706.00 | 686.00 | 696.00 | 680.84 | 513,700 |
| Feb 9, 2024 | 699.00 | 704.00 | 687.00 | 691.00 | 675.95 | 489,500 |
| Feb 8, 2024 | 708.00 | 713.00 | 693.00 | 702.00 | 686.71 | 573,000 |
| Feb 7, 2024 | 721.00 | 724.00 | 695.00 | 707.00 | 691.60 | 593,100 |
| Feb 6, 2024 | 733.00 | 733.00 | 713.00 | 715.00 | 699.43 | 734,900 |
| Feb 5, 2024 | 724.00 | 743.00 | 714.00 | 738.00 | 721.93 | 447,000 |
| Feb 2, 2024 | 738.00 | 744.00 | 723.00 | 724.00 | 708.23 | 467,400 |
| Feb 1, 2024 | 766.00 | 770.00 | 726.00 | 737.00 | 720.95 | 1,694,100 |
| Jan 31, 2024 | 819.00 | 826.00 | 803.00 | 811.00 | 793.34 | 536,000 |
| Jan 30, 2024 | 830.00 | 838.00 | 822.00 | 834.00 | 815.84 | 226,400 |
| Jan 29, 2024 | 828.00 | 839.00 | 819.00 | 834.00 | 815.84 | 228,900 |
| Jan 26, 2024 | 835.00 | 835.00 | 819.00 | 821.00 | 803.12 | 267,600 |
| Jan 25, 2024 | 823.00 | 827.00 | 806.00 | 824.00 | 806.05 | 266,700 |
| Jan 24, 2024 | 825.00 | 830.00 | 817.00 | 820.00 | 802.14 | 248,700 |
| Jan 23, 2024 | 852.00 | 852.00 | 827.00 | 837.00 | 818.77 | 308,200 |
| Jan 22, 2024 | 852.00 | 856.00 | 832.00 | 847.00 | 828.55 | 471,000 |
| Jan 19, 2024 | 814.00 | 854.00 | 807.00 | 850.00 | 831.49 | 663,200 |
| Jan 18, 2024 | 805.00 | 817.00 | 798.00 | 813.00 | 795.29 | 335,300 |
| Jan 17, 2024 | 853.00 | 869.00 | 810.00 | 810.00 | 792.36 | 825,700 |
| Jan 16, 2024 | 880.00 | 897.00 | 866.00 | 868.00 | 849.10 | 352,300 |
| Jan 15, 2024 | 923.00 | 923.00 | 886.00 | 897.00 | 877.46 | 194,400 |
| Jan 12, 2024 | 897.00 | 914.00 | 894.00 | 910.00 | 890.18 | 492,600 |
| Jan 11, 2024 | 899.00 | 922.00 | 890.00 | 910.00 | 890.18 | 423,300 |
| Jan 10, 2024 | 895.00 | 923.00 | 872.00 | 902.00 | 882.36 | 886,200 |