829.00
+2.00
+(0.24%)
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 14, 2025 | 836.00 | 837.00 | 829.00 | 829.00 | 829.00 | 111,000 |
| Apr 11, 2025 | 820.00 | 828.00 | 815.00 | 827.00 | 827.00 | 93,900 |
| Apr 10, 2025 | 822.00 | 825.00 | 814.00 | 820.00 | 820.00 | 102,800 |
| Apr 9, 2025 | 800.00 | 808.00 | 794.00 | 808.00 | 808.00 | 135,800 |
| Apr 8, 2025 | 795.00 | 812.00 | 795.00 | 802.00 | 802.00 | 163,300 |
| Apr 7, 2025 | 769.00 | 787.00 | 752.00 | 777.00 | 777.00 | 271,200 |
| Apr 4, 2025 | 806.00 | 806.00 | 787.00 | 799.00 | 799.00 | 201,100 |
| Apr 3, 2025 | 806.00 | 814.00 | 800.00 | 806.00 | 806.00 | 151,200 |
| Apr 2, 2025 | 824.00 | 824.00 | 814.00 | 814.00 | 814.00 | 148,500 |
| Apr 1, 2025 | 831.00 | 835.00 | 823.00 | 823.00 | 823.00 | 136,100 |
| Mar 31, 2025 | 838.00 | 840.00 | 828.00 | 828.00 | 828.00 | 205,700 |
| Mar 28, 2025 | 849.00 | 849.00 | 840.00 | 840.00 | 840.00 | 166,700 |
| Mar 27, 2025 | 846.00 | 851.00 | 843.00 | 851.00 | 851.00 | 73,400 |
| Mar 26, 2025 | 849.00 | 854.00 | 844.00 | 849.00 | 849.00 | 110,900 |
| Mar 25, 2025 | 840.00 | 849.00 | 838.00 | 849.00 | 849.00 | 91,500 |
| Mar 24, 2025 | 835.00 | 839.00 | 832.00 | 836.00 | 836.00 | 75,600 |
| Mar 21, 2025 | 822.00 | 834.00 | 820.00 | 830.00 | 830.00 | 96,300 |
| Mar 19, 2025 | 820.00 | 824.00 | 819.00 | 820.00 | 820.00 | 58,300 |
| Mar 18, 2025 | 818.00 | 824.00 | 817.00 | 823.00 | 823.00 | 55,200 |
| Mar 17, 2025 | 828.00 | 828.00 | 817.00 | 818.00 | 818.00 | 75,700 |
| Mar 14, 2025 | 810.00 | 826.00 | 798.00 | 826.00 | 826.00 | 137,300 |
| Mar 13, 2025 | 830.00 | 833.00 | 803.00 | 814.00 | 814.00 | 163,500 |
| Mar 12, 2025 | 836.00 | 836.00 | 832.00 | 836.00 | 836.00 | 35,300 |
| Mar 11, 2025 | 829.00 | 836.00 | 825.00 | 836.00 | 836.00 | 47,500 |
| Mar 10, 2025 | 835.00 | 837.00 | 830.00 | 832.00 | 832.00 | 45,500 |
| Mar 7, 2025 | 837.00 | 838.00 | 831.00 | 834.00 | 834.00 | 34,700 |
| Mar 6, 2025 | 843.00 | 847.00 | 836.00 | 837.00 | 837.00 | 57,700 |
| Mar 5, 2025 | 843.00 | 846.00 | 840.00 | 843.00 | 843.00 | 36,900 |
| Mar 4, 2025 | 843.00 | 844.00 | 835.00 | 843.00 | 843.00 | 42,300 |
| Mar 3, 2025 | 846.00 | 850.00 | 836.00 | 843.00 | 843.00 | 82,300 |
| Feb 28, 2025 | 830.00 | 837.00 | 829.00 | 836.00 | 836.00 | 62,900 |
| Feb 27, 2025 | 828.00 | 831.00 | 824.00 | 829.00 | 829.00 | 39,300 |
| Feb 26, 2025 | 829.00 | 829.00 | 820.00 | 825.00 | 825.00 | 34,900 |
| Feb 25, 2025 | 820.00 | 830.00 | 816.00 | 829.00 | 829.00 | 69,100 |
| Feb 21, 2025 | 815.00 | 825.00 | 814.00 | 820.00 | 820.00 | 52,700 |
| Feb 20, 2025 | 819.00 | 820.00 | 810.00 | 815.00 | 815.00 | 80,100 |
| Feb 19, 2025 | 811.00 | 819.00 | 810.00 | 819.00 | 819.00 | 57,300 |
| Feb 18, 2025 | 811.00 | 812.00 | 807.00 | 812.00 | 812.00 | 24,100 |
| Feb 17, 2025 | 815.00 | 815.00 | 809.00 | 810.00 | 810.00 | 20,900 |
| Feb 14, 2025 | 810.00 | 816.00 | 806.00 | 815.00 | 815.00 | 47,600 |
| Feb 13, 2025 | 798.00 | 810.00 | 798.00 | 810.00 | 810.00 | 39,600 |
| Feb 12, 2025 | 805.00 | 805.00 | 798.00 | 801.00 | 801.00 | 26,200 |
| Feb 10, 2025 | 804.00 | 807.00 | 800.00 | 805.00 | 805.00 | 37,600 |
| Feb 7, 2025 | 795.00 | 804.00 | 794.00 | 804.00 | 804.00 | 87,600 |
| Feb 6, 2025 | 794.00 | 795.00 | 790.00 | 795.00 | 795.00 | 32,000 |
| Feb 5, 2025 | 788.00 | 795.00 | 786.00 | 794.00 | 794.00 | 49,800 |
| Feb 4, 2025 | 788.00 | 788.00 | 782.00 | 785.00 | 785.00 | 32,600 |
| Feb 3, 2025 | 777.00 | 787.00 | 773.00 | 785.00 | 785.00 | 58,100 |
| Jan 31, 2025 | 779.00 | 787.00 | 767.00 | 769.00 | 769.00 | 90,200 |
| Jan 30, 2025 | 785.00 | 785.00 | 774.00 | 776.00 | 776.00 | 303,400 |
| Jan 29, 2025 | 787.00 | 787.00 | 780.00 | 786.00 | 786.00 | 40,900 |
| Jan 28, 2025 | 787.00 | 790.00 | 782.00 | 787.00 | 787.00 | 49,700 |
| Jan 27, 2025 | 789.00 | 792.00 | 785.00 | 788.00 | 788.00 | 66,400 |
| Jan 24, 2025 | 780.00 | 789.00 | 778.00 | 786.00 | 786.00 | 59,900 |
| Jan 23, 2025 | 778.00 | 781.00 | 772.00 | 780.00 | 780.00 | 43,200 |
| Jan 22, 2025 | 771.00 | 777.00 | 767.00 | 777.00 | 777.00 | 52,600 |
| Jan 21, 2025 | 767.00 | 771.00 | 761.00 | 771.00 | 771.00 | 46,400 |
| Jan 20, 2025 | 754.00 | 767.00 | 753.00 | 767.00 | 767.00 | 56,700 |
| Jan 17, 2025 | 755.00 | 755.00 | 743.00 | 752.00 | 752.00 | 54,400 |
| Jan 16, 2025 | 761.00 | 762.00 | 750.00 | 756.00 | 756.00 | 67,300 |
| Jan 15, 2025 | 763.00 | 764.00 | 760.00 | 763.00 | 763.00 | 26,000 |
| Jan 14, 2025 | 761.00 | 764.00 | 757.00 | 763.00 | 763.00 | 46,700 |
| Jan 10, 2025 | 760.00 | 763.00 | 759.00 | 760.00 | 760.00 | 24,700 |
| Jan 9, 2025 | 764.00 | 766.00 | 761.00 | 761.00 | 761.00 | 22,900 |
| Jan 8, 2025 | 770.00 | 771.00 | 763.00 | 764.00 | 764.00 | 29,100 |
| Jan 7, 2025 | 768.00 | 774.00 | 764.00 | 766.00 | 766.00 | 55,400 |
| Jan 6, 2025 | 755.00 | 765.00 | 755.00 | 765.00 | 765.00 | 60,300 |
| Dec 30, 2024 | 755.00 | 756.00 | 751.00 | 754.00 | 754.00 | 34,100 |
| Dec 27, 2024 | 747.00 | 752.00 | 746.00 | 751.00 | 751.00 | 41,600 |
| Dec 26, 2024 | 740.00 | 746.00 | 740.00 | 745.00 | 745.00 | 40,000 |
| Dec 25, 2024 | 740.00 | 741.00 | 738.00 | 739.00 | 739.00 | 28,800 |
| Dec 24, 2024 | 740.00 | 742.00 | 737.00 | 738.00 | 738.00 | 23,500 |
| Dec 23, 2024 | 738.00 | 742.00 | 738.00 | 740.00 | 740.00 | 34,700 |
| Dec 20, 2024 | 733.00 | 738.00 | 733.00 | 737.00 | 737.00 | 38,000 |
| Dec 19, 2024 | 729.00 | 733.00 | 727.00 | 733.00 | 733.00 | 43,700 |
| Dec 18, 2024 | 730.00 | 732.00 | 728.00 | 730.00 | 730.00 | 37,100 |
| Dec 17, 2024 | 728.00 | 732.00 | 726.00 | 730.00 | 730.00 | 34,800 |
| Dec 16, 2024 | 731.00 | 732.00 | 726.00 | 730.00 | 730.00 | 42,800 |
| Dec 13, 2024 | 731.00 | 740.00 | 727.00 | 730.00 | 730.00 | 93,400 |
| Dec 12, 2024 | 746.00 | 748.00 | 720.00 | 727.00 | 727.00 | 224,400 |
| Dec 11, 2024 | 745.00 | 746.00 | 740.00 | 746.00 | 746.00 | 38,400 |
| Dec 10, 2024 | 746.00 | 746.00 | 739.00 | 741.00 | 741.00 | 38,100 |
| Dec 9, 2024 | 736.00 | 743.00 | 736.00 | 743.00 | 743.00 | 44,400 |
| Dec 6, 2024 | 728.00 | 735.00 | 727.00 | 734.00 | 734.00 | 40,500 |
| Dec 5, 2024 | 725.00 | 727.00 | 723.00 | 725.00 | 725.00 | 25,600 |
| Dec 4, 2024 | 725.00 | 725.00 | 721.00 | 721.00 | 721.00 | 22,300 |
| Dec 3, 2024 | 725.00 | 728.00 | 723.00 | 724.00 | 724.00 | 37,800 |
| Dec 2, 2024 | 725.00 | 725.00 | 721.00 | 722.00 | 722.00 | 36,500 |
| Nov 29, 2024 | 717.00 | 725.00 | 716.00 | 725.00 | 725.00 | 27,400 |
| Nov 28, 2024 | 710.00 | 718.00 | 710.00 | 714.00 | 714.00 | 35,200 |
| Nov 27, 2024 | 720.00 | 720.00 | 712.00 | 712.00 | 712.00 | 55,900 |
| Nov 26, 2024 | 729.00 | 730.00 | 718.00 | 718.00 | 718.00 | 56,700 |
| Nov 25, 2024 | 725.00 | 730.00 | 725.00 | 725.00 | 725.00 | 28,300 |
| Nov 22, 2024 | 723.00 | 727.00 | 720.00 | 725.00 | 725.00 | 32,400 |
| Nov 21, 2024 | 721.00 | 723.00 | 718.00 | 723.00 | 723.00 | 44,200 |
| Nov 20, 2024 | 724.00 | 727.00 | 721.00 | 721.00 | 721.00 | 43,500 |
| Nov 19, 2024 | 727.00 | 728.00 | 724.00 | 724.00 | 724.00 | 45,100 |
| Nov 18, 2024 | 731.00 | 734.00 | 724.00 | 730.00 | 730.00 | 60,700 |
| Nov 15, 2024 | 740.00 | 740.00 | 728.00 | 732.00 | 732.00 | 55,000 |
| Nov 14, 2024 | 742.00 | 742.00 | 735.00 | 739.00 | 739.00 | 32,000 |
| Nov 13, 2024 | 741.00 | 742.00 | 738.00 | 740.00 | 740.00 | 36,400 |
| Nov 12, 2024 | 738.00 | 742.00 | 738.00 | 740.00 | 740.00 | 63,300 |
| Nov 11, 2024 | 737.00 | 741.00 | 732.00 | 738.00 | 738.00 | 56,000 |
| Nov 8, 2024 | 736.00 | 740.00 | 734.00 | 734.00 | 734.00 | 42,200 |
| Nov 7, 2024 | 735.00 | 738.00 | 733.00 | 735.00 | 735.00 | 45,600 |
| Nov 6, 2024 | 739.00 | 741.00 | 728.00 | 732.00 | 732.00 | 63,000 |
| Nov 5, 2024 | 731.00 | 738.00 | 728.00 | 735.00 | 735.00 | 67,300 |
| Nov 1, 2024 | 733.00 | 735.00 | 726.00 | 727.00 | 727.00 | 82,600 |
| Oct 31, 2024 | 735.00 | 740.00 | 730.00 | 737.00 | 737.00 | 136,400 |
| Oct 30, 2024 | 24.00 Dividend | |||||
| Oct 30, 2024 | 750.00 | 750.00 | 726.00 | 729.00 | 729.00 | 544,900 |
| Oct 29, 2024 | 763.00 | 767.00 | 760.00 | 762.00 | 738.00 | 395,800 |
| Oct 28, 2024 | 758.00 | 768.00 | 756.00 | 762.00 | 738.00 | 176,900 |
| Oct 25, 2024 | 768.00 | 769.00 | 763.00 | 765.00 | 740.91 | 82,900 |
| Oct 24, 2024 | 773.00 | 774.00 | 766.00 | 768.00 | 743.81 | 78,200 |
| Oct 23, 2024 | 773.00 | 775.00 | 770.00 | 773.00 | 748.65 | 56,300 |
| Oct 22, 2024 | 775.00 | 775.00 | 767.00 | 771.00 | 746.72 | 116,600 |
| Oct 21, 2024 | 776.00 | 779.00 | 773.00 | 776.00 | 751.56 | 71,500 |
| Oct 18, 2024 | 782.00 | 782.00 | 775.00 | 776.00 | 751.56 | 127,800 |
| Oct 17, 2024 | 787.00 | 787.00 | 782.00 | 782.00 | 757.37 | 95,800 |
| Oct 16, 2024 | 785.00 | 790.00 | 783.00 | 787.00 | 762.21 | 37,100 |
| Oct 15, 2024 | 785.00 | 790.00 | 782.00 | 785.00 | 760.28 | 38,100 |
| Oct 11, 2024 | 786.00 | 790.00 | 779.00 | 781.00 | 756.40 | 54,000 |
| Oct 10, 2024 | 789.00 | 790.00 | 780.00 | 785.00 | 760.28 | 67,800 |
| Oct 9, 2024 | 793.00 | 794.00 | 784.00 | 784.00 | 759.31 | 121,500 |
| Oct 8, 2024 | 795.00 | 799.00 | 791.00 | 794.00 | 768.99 | 80,500 |
| Oct 7, 2024 | 801.00 | 801.00 | 797.00 | 801.00 | 775.77 | 40,600 |
| Oct 4, 2024 | 800.00 | 800.00 | 795.00 | 799.00 | 773.83 | 51,500 |
| Oct 3, 2024 | 807.00 | 808.00 | 798.00 | 798.00 | 772.87 | 86,400 |
| Oct 2, 2024 | 812.00 | 815.00 | 804.00 | 805.00 | 779.65 | 71,700 |
| Oct 1, 2024 | 806.00 | 817.00 | 806.00 | 812.00 | 786.43 | 59,200 |
| Sep 30, 2024 | 785.00 | 810.00 | 785.00 | 806.00 | 780.61 | 116,200 |
| Sep 27, 2024 | 800.00 | 808.00 | 798.00 | 800.00 | 774.80 | 68,500 |
| Sep 26, 2024 | 788.00 | 800.00 | 787.00 | 800.00 | 774.80 | 90,800 |
| Sep 25, 2024 | 780.00 | 788.00 | 778.00 | 788.00 | 763.18 | 36,800 |
| Sep 24, 2024 | 780.00 | 780.00 | 774.00 | 778.00 | 753.50 | 43,300 |
| Sep 20, 2024 | 780.00 | 780.00 | 774.00 | 777.00 | 752.53 | 36,300 |
| Sep 19, 2024 | 774.00 | 778.00 | 772.00 | 776.00 | 751.56 | 22,300 |
| Sep 18, 2024 | 771.00 | 777.00 | 768.00 | 773.00 | 748.65 | 47,000 |
| Sep 17, 2024 | 770.00 | 776.00 | 765.00 | 767.00 | 742.84 | 36,100 |
| Sep 13, 2024 | 760.00 | 772.00 | 752.00 | 765.00 | 740.91 | 84,500 |
| Sep 12, 2024 | 768.00 | 784.00 | 761.00 | 775.00 | 750.59 | 104,200 |
| Sep 11, 2024 | 774.00 | 774.00 | 755.00 | 756.00 | 732.19 | 66,800 |
| Sep 10, 2024 | 765.00 | 772.00 | 765.00 | 772.00 | 747.69 | 25,800 |
| Sep 9, 2024 | 759.00 | 764.00 | 754.00 | 764.00 | 739.94 | 43,000 |
| Sep 6, 2024 | 768.00 | 770.00 | 764.00 | 769.00 | 744.78 | 20,800 |
| Sep 5, 2024 | 762.00 | 773.00 | 760.00 | 765.00 | 740.91 | 37,200 |
| Sep 4, 2024 | 772.00 | 775.00 | 760.00 | 760.00 | 736.06 | 70,300 |
| Sep 3, 2024 | 778.00 | 782.00 | 778.00 | 778.00 | 753.50 | 15,200 |
| Sep 2, 2024 | 788.00 | 788.00 | 777.00 | 778.00 | 753.50 | 39,800 |
| Aug 30, 2024 | 787.00 | 788.00 | 782.00 | 788.00 | 763.18 | 18,500 |
| Aug 29, 2024 | 787.00 | 787.00 | 782.00 | 786.00 | 761.24 | 16,700 |
| Aug 28, 2024 | 781.00 | 787.00 | 779.00 | 787.00 | 762.21 | 20,900 |
| Aug 27, 2024 | 780.00 | 787.00 | 778.00 | 785.00 | 760.28 | 18,800 |
| Aug 26, 2024 | 780.00 | 781.00 | 777.00 | 781.00 | 756.40 | 24,600 |
| Aug 23, 2024 | 783.00 | 783.00 | 778.00 | 780.00 | 755.43 | 15,000 |
| Aug 22, 2024 | 777.00 | 783.00 | 776.00 | 783.00 | 758.34 | 23,600 |
| Aug 21, 2024 | 772.00 | 778.00 | 771.00 | 777.00 | 752.53 | 16,200 |
| Aug 20, 2024 | 772.00 | 776.00 | 772.00 | 775.00 | 750.59 | 19,500 |
| Aug 19, 2024 | 777.00 | 778.00 | 769.00 | 772.00 | 747.69 | 35,900 |
| Aug 16, 2024 | 778.00 | 780.00 | 775.00 | 780.00 | 755.43 | 21,900 |
| Aug 15, 2024 | 772.00 | 776.00 | 770.00 | 773.00 | 748.65 | 19,000 |
| Aug 14, 2024 | 772.00 | 774.00 | 769.00 | 772.00 | 747.69 | 21,800 |
| Aug 13, 2024 | 763.00 | 772.00 | 756.00 | 772.00 | 747.69 | 34,300 |
| Aug 9, 2024 | 756.00 | 759.00 | 745.00 | 751.00 | 727.35 | 42,700 |
| Aug 8, 2024 | 750.00 | 760.00 | 747.00 | 753.00 | 729.28 | 38,500 |
| Aug 7, 2024 | 736.00 | 757.00 | 732.00 | 750.00 | 726.38 | 60,400 |
| Aug 6, 2024 | 708.00 | 750.00 | 708.00 | 740.00 | 716.69 | 109,900 |
| Aug 5, 2024 | 740.00 | 745.00 | 674.00 | 698.00 | 676.02 | 198,100 |
| Aug 2, 2024 | 785.00 | 786.00 | 768.00 | 773.00 | 748.65 | 112,100 |
| Aug 1, 2024 | 807.00 | 808.00 | 791.00 | 800.00 | 774.80 | 64,400 |
| Jul 31, 2024 | 805.00 | 816.00 | 802.00 | 813.00 | 787.39 | 76,400 |
| Jul 30, 2024 | 810.00 | 812.00 | 806.00 | 807.00 | 781.58 | 60,200 |
| Jul 29, 2024 | 805.00 | 812.00 | 804.00 | 810.00 | 784.49 | 80,600 |
| Jul 26, 2024 | 797.00 | 806.00 | 796.00 | 802.00 | 776.74 | 118,700 |
| Jul 25, 2024 | 794.00 | 800.00 | 791.00 | 795.00 | 769.96 | 40,500 |
| Jul 24, 2024 | 794.00 | 800.00 | 794.00 | 798.00 | 772.87 | 39,700 |
| Jul 23, 2024 | 794.00 | 799.00 | 792.00 | 798.00 | 772.87 | 28,100 |
| Jul 22, 2024 | 798.00 | 798.00 | 790.00 | 790.00 | 765.12 | 24,400 |
| Jul 19, 2024 | 800.00 | 800.00 | 793.00 | 798.00 | 772.87 | 31,500 |
| Jul 18, 2024 | 796.00 | 800.00 | 795.00 | 800.00 | 774.80 | 49,500 |
| Jul 17, 2024 | 794.00 | 797.00 | 794.00 | 797.00 | 771.90 | 26,900 |
| Jul 16, 2024 | 794.00 | 797.00 | 793.00 | 794.00 | 768.99 | 35,300 |
| Jul 12, 2024 | 788.00 | 795.00 | 786.00 | 793.00 | 768.02 | 33,200 |
| Jul 11, 2024 | 785.00 | 791.00 | 785.00 | 788.00 | 763.18 | 29,800 |
| Jul 10, 2024 | 787.00 | 787.00 | 781.00 | 785.00 | 760.28 | 29,300 |
| Jul 9, 2024 | 786.00 | 787.00 | 782.00 | 787.00 | 762.21 | 37,900 |
| Jul 8, 2024 | 795.00 | 795.00 | 787.00 | 787.00 | 762.21 | 47,000 |
| Jul 5, 2024 | 795.00 | 797.00 | 793.00 | 795.00 | 769.96 | 21,400 |
| Jul 4, 2024 | 795.00 | 797.00 | 795.00 | 795.00 | 769.96 | 33,500 |
| Jul 3, 2024 | 790.00 | 795.00 | 790.00 | 794.00 | 768.99 | 36,800 |
| Jul 2, 2024 | 790.00 | 791.00 | 786.00 | 789.00 | 764.15 | 29,000 |
| Jul 1, 2024 | 786.00 | 792.00 | 786.00 | 790.00 | 765.12 | 41,200 |
| Jun 28, 2024 | 790.00 | 791.00 | 785.00 | 785.00 | 760.28 | 20,700 |
| Jun 27, 2024 | 786.00 | 790.00 | 785.00 | 787.00 | 762.21 | 30,300 |
| Jun 26, 2024 | 792.00 | 793.00 | 786.00 | 786.00 | 761.24 | 24,000 |
| Jun 25, 2024 | 786.00 | 791.00 | 783.00 | 791.00 | 766.09 | 36,900 |
| Jun 24, 2024 | 782.00 | 791.00 | 781.00 | 791.00 | 766.09 | 64,200 |
| Jun 21, 2024 | 785.00 | 788.00 | 781.00 | 782.00 | 757.37 | 44,300 |
| Jun 20, 2024 | 790.00 | 795.00 | 786.00 | 786.00 | 761.24 | 52,300 |
| Jun 19, 2024 | 794.00 | 794.00 | 780.00 | 786.00 | 761.24 | 59,100 |
| Jun 18, 2024 | 785.00 | 798.00 | 779.00 | 794.00 | 768.99 | 104,000 |
| Jun 17, 2024 | 785.00 | 788.00 | 771.00 | 785.00 | 760.28 | 90,200 |
| Jun 14, 2024 | 769.00 | 788.00 | 769.00 | 788.00 | 763.18 | 251,300 |
| Jun 13, 2024 | 766.00 | 768.00 | 758.00 | 763.00 | 738.97 | 90,500 |
| Jun 12, 2024 | 772.00 | 776.00 | 765.00 | 770.00 | 745.75 | 64,700 |
| Jun 11, 2024 | 777.00 | 777.00 | 769.00 | 772.00 | 747.69 | 46,600 |
| Jun 10, 2024 | 775.00 | 777.00 | 772.00 | 777.00 | 752.53 | 36,400 |
| Jun 7, 2024 | 771.00 | 776.00 | 771.00 | 775.00 | 750.59 | 31,300 |
| Jun 6, 2024 | 767.00 | 771.00 | 763.00 | 771.00 | 746.72 | 40,900 |
| Jun 5, 2024 | 775.00 | 779.00 | 773.00 | 774.00 | 749.62 | 43,500 |
| Jun 4, 2024 | 767.00 | 776.00 | 767.00 | 775.00 | 750.59 | 66,700 |
| Jun 3, 2024 | 764.00 | 768.00 | 763.00 | 767.00 | 742.84 | 49,800 |
| May 31, 2024 | 750.00 | 760.00 | 750.00 | 759.00 | 735.09 | 30,000 |
| May 30, 2024 | 741.00 | 751.00 | 741.00 | 747.00 | 723.47 | 47,800 |
| May 29, 2024 | 756.00 | 756.00 | 745.00 | 745.00 | 721.54 | 57,100 |
| May 28, 2024 | 756.00 | 762.00 | 755.00 | 757.00 | 733.16 | 30,300 |
| May 27, 2024 | 764.00 | 767.00 | 756.00 | 756.00 | 732.19 | 52,300 |
| May 24, 2024 | 761.00 | 767.00 | 759.00 | 766.00 | 741.87 | 29,400 |
| May 23, 2024 | 765.00 | 765.00 | 759.00 | 765.00 | 740.91 | 36,000 |
| May 22, 2024 | 766.00 | 768.00 | 760.00 | 762.00 | 738.00 | 45,200 |
| May 21, 2024 | 768.00 | 770.00 | 761.00 | 763.00 | 738.97 | 39,400 |
| May 20, 2024 | 767.00 | 773.00 | 765.00 | 768.00 | 743.81 | 52,900 |
| May 17, 2024 | 760.00 | 773.00 | 758.00 | 767.00 | 742.84 | 65,400 |
| May 16, 2024 | 766.00 | 766.00 | 759.00 | 763.00 | 738.97 | 40,100 |
| May 15, 2024 | 764.00 | 766.00 | 758.00 | 763.00 | 738.97 | 58,700 |
| May 14, 2024 | 770.00 | 772.00 | 762.00 | 764.00 | 739.94 | 55,900 |
| May 13, 2024 | 767.00 | 770.00 | 762.00 | 770.00 | 745.75 | 57,400 |
| May 10, 2024 | 768.00 | 770.00 | 763.00 | 767.00 | 742.84 | 81,100 |
| May 9, 2024 | 765.00 | 767.00 | 754.00 | 763.00 | 738.97 | 73,100 |
| May 8, 2024 | 770.00 | 774.00 | 759.00 | 764.00 | 739.94 | 82,000 |
| May 7, 2024 | 757.00 | 769.00 | 757.00 | 767.00 | 742.84 | 135,800 |
| May 2, 2024 | 754.00 | 763.00 | 749.00 | 750.00 | 726.38 | 148,100 |
| May 1, 2024 | 780.00 | 784.00 | 750.00 | 753.00 | 729.28 | 264,000 |
| Apr 30, 2024 | 769.00 | 781.00 | 769.00 | 778.00 | 753.50 | 195,500 |
| Apr 26, 2024 | 760.00 | 775.00 | 760.00 | 769.00 | 744.78 | 581,400 |
| Apr 25, 2024 | 800.00 | 801.00 | 786.00 | 787.00 | 762.21 | 947,500 |
| Apr 24, 2024 | 800.00 | 802.00 | 800.00 | 800.00 | 774.80 | 245,600 |
| Apr 23, 2024 | 801.00 | 803.00 | 800.00 | 800.00 | 774.80 | 201,500 |
| Apr 22, 2024 | 803.00 | 805.00 | 801.00 | 801.00 | 775.77 | 172,700 |
| Apr 19, 2024 | 810.00 | 810.00 | 800.00 | 801.00 | 775.77 | 193,100 |
| Apr 18, 2024 | 808.00 | 815.00 | 807.00 | 810.00 | 784.49 | 117,400 |
| Apr 17, 2024 | 806.00 | 810.00 | 805.00 | 807.00 | 781.58 | 92,100 |
| Apr 16, 2024 | 811.00 | 812.00 | 805.00 | 805.00 | 779.65 | 114,000 |
| Apr 15, 2024 | 811.00 | 811.00 | 806.00 | 811.00 | 785.46 | 129,200 |