Unlock stock picks and a broker-level newsfeed that powers Wall Street.
453.00
-38.00
(-7.74%)
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 | 490.00 | 553.00 | 444.00 | 453.00 | 453.00 | 134,300 |
| Apr 3, 2025 | 500.00 | 500.00 | 489.00 | 491.00 | 491.00 | 8,000 |
| Apr 2, 2025 | 500.00 | 500.00 | 497.00 | 499.00 | 499.00 | 2,900 |
| Apr 1, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 1,700 |
| Mar 31, 2025 | 499.00 | 500.00 | 497.00 | 500.00 | 500.00 | 2,000 |
| Mar 28, 2025 | 497.00 | 499.00 | 497.00 | 499.00 | 499.00 | 2,000 |
| Mar 27, 2025 | 498.00 | 499.00 | 497.00 | 497.00 | 497.00 | 1,400 |
| Mar 26, 2025 | 498.00 | 499.00 | 497.00 | 499.00 | 499.00 | 1,200 |
| Mar 25, 2025 | 497.00 | 497.00 | 496.00 | 496.00 | 496.00 | 1,300 |
| Mar 24, 2025 | 498.00 | 498.00 | 497.00 | 497.00 | 497.00 | 2,100 |
| Mar 21, 2025 | 496.00 | 498.00 | 496.00 | 497.00 | 497.00 | 3,900 |
| Mar 19, 2025 | 497.00 | 497.00 | 495.00 | 496.00 | 496.00 | 2,100 |
| Mar 18, 2025 | 495.00 | 498.00 | 495.00 | 496.00 | 496.00 | 5,200 |
| Mar 17, 2025 | 496.00 | 497.00 | 495.00 | 495.00 | 495.00 | 3,500 |
| Mar 14, 2025 | 495.00 | 496.00 | 495.00 | 495.00 | 495.00 | 1,200 |
| Mar 13, 2025 | 497.00 | 498.00 | 495.00 | 495.00 | 495.00 | 5,500 |
| Mar 12, 2025 | 496.00 | 497.00 | 496.00 | 497.00 | 497.00 | 2,300 |
| Mar 11, 2025 | 495.00 | 498.00 | 495.00 | 495.00 | 495.00 | 5,400 |
| Mar 10, 2025 | 495.00 | 497.00 | 495.00 | 495.00 | 495.00 | 2,300 |
| Mar 7, 2025 | 494.00 | 498.00 | 493.00 | 494.00 | 494.00 | 5,200 |
| Mar 6, 2025 | 493.00 | 498.00 | 493.00 | 496.00 | 496.00 | 3,400 |
| Mar 5, 2025 | 498.00 | 499.00 | 493.00 | 493.00 | 493.00 | 3,600 |
| Mar 4, 2025 | 498.00 | 499.00 | 492.00 | 495.00 | 495.00 | 4,100 |
| Mar 3, 2025 | 492.00 | 499.00 | 491.00 | 498.00 | 498.00 | 7,900 |
| Feb 28, 2025 | 491.00 | 497.00 | 486.00 | 492.00 | 492.00 | 13,000 |
| Feb 27, 2025 | 5.50 Dividend | |||||
| Feb 27, 2025 | 490.00 | 498.00 | 485.00 | 491.00 | 491.00 | 35,700 |
| Feb 26, 2025 | 522.00 | 528.00 | 522.00 | 525.00 | 519.50 | 22,700 |
| Feb 25, 2025 | 529.00 | 530.00 | 520.00 | 529.00 | 523.46 | 25,700 |
| Feb 21, 2025 | 528.00 | 530.00 | 526.00 | 530.00 | 524.45 | 7,300 |
| Feb 20, 2025 | 528.00 | 530.00 | 527.00 | 528.00 | 522.47 | 6,900 |
| Feb 19, 2025 | 528.00 | 531.00 | 528.00 | 531.00 | 525.44 | 9,000 |
| Feb 18, 2025 | 528.00 | 531.00 | 528.00 | 529.00 | 523.46 | 8,300 |
| Feb 17, 2025 | 527.00 | 530.00 | 526.00 | 530.00 | 524.45 | 8,600 |
| Feb 14, 2025 | 528.00 | 528.00 | 525.00 | 528.00 | 522.47 | 4,600 |
| Feb 13, 2025 | 528.00 | 530.00 | 527.00 | 530.00 | 524.45 | 3,900 |
| Feb 12, 2025 | 531.00 | 532.00 | 528.00 | 530.00 | 524.45 | 8,300 |
| Feb 10, 2025 | 525.00 | 533.00 | 524.00 | 533.00 | 527.42 | 7,200 |
| Feb 7, 2025 | 525.00 | 527.00 | 523.00 | 527.00 | 521.48 | 3,400 |
| Feb 6, 2025 | 527.00 | 528.00 | 526.00 | 528.00 | 522.47 | 2,200 |
| Feb 5, 2025 | 522.00 | 526.00 | 520.00 | 526.00 | 520.49 | 4,700 |
| Feb 4, 2025 | 532.00 | 532.00 | 522.00 | 522.00 | 516.53 | 16,600 |
| Feb 3, 2025 | 534.00 | 534.00 | 530.00 | 530.00 | 524.45 | 6,000 |
| Jan 31, 2025 | 535.00 | 536.00 | 530.00 | 536.00 | 530.38 | 7,700 |
| Jan 30, 2025 | 535.00 | 541.00 | 532.00 | 536.00 | 530.38 | 10,900 |
| Jan 29, 2025 | 536.00 | 538.00 | 535.00 | 535.00 | 529.40 | 6,100 |
| Jan 28, 2025 | 532.00 | 538.00 | 532.00 | 538.00 | 532.36 | 2,500 |
| Jan 27, 2025 | 532.00 | 535.00 | 530.00 | 535.00 | 529.40 | 2,700 |
| Jan 24, 2025 | 532.00 | 532.00 | 527.00 | 532.00 | 526.43 | 4,200 |
| Jan 23, 2025 | 533.00 | 536.00 | 532.00 | 535.00 | 529.40 | 3,400 |
| Jan 22, 2025 | 535.00 | 538.00 | 533.00 | 537.00 | 531.37 | 2,100 |
| Jan 21, 2025 | 531.00 | 535.00 | 531.00 | 535.00 | 529.40 | 4,000 |
| Jan 20, 2025 | 534.00 | 534.00 | 526.00 | 533.00 | 527.42 | 3,700 |
| Jan 17, 2025 | 534.00 | 538.00 | 526.00 | 534.00 | 528.41 | 10,300 |
| Jan 16, 2025 | 530.00 | 531.00 | 524.00 | 524.00 | 518.51 | 7,700 |
| Jan 15, 2025 | 525.00 | 529.00 | 523.00 | 529.00 | 523.46 | 3,200 |
| Jan 14, 2025 | 526.00 | 526.00 | 520.00 | 520.00 | 514.55 | 6,300 |
| Jan 10, 2025 | 529.00 | 539.00 | 522.00 | 526.00 | 520.49 | 18,100 |
| Jan 9, 2025 | 529.00 | 529.00 | 525.00 | 529.00 | 523.46 | 2,600 |
| Jan 8, 2025 | 525.00 | 528.00 | 525.00 | 527.00 | 521.48 | 4,700 |
| Jan 7, 2025 | 529.00 | 530.00 | 528.00 | 529.00 | 523.46 | 2,800 |
| Jan 6, 2025 | 528.00 | 529.00 | 526.00 | 528.00 | 522.47 | 4,000 |
| Dec 30, 2024 | 527.00 | 528.00 | 523.00 | 528.00 | 522.47 | 4,400 |
| Dec 27, 2024 | 523.00 | 525.00 | 521.00 | 521.00 | 515.54 | 4,000 |
| Dec 26, 2024 | 520.00 | 520.00 | 518.00 | 519.00 | 513.56 | 7,900 |
| Dec 25, 2024 | 518.00 | 520.00 | 517.00 | 520.00 | 514.55 | 4,100 |
| Dec 24, 2024 | 515.00 | 518.00 | 515.00 | 517.00 | 511.58 | 3,000 |
| Dec 23, 2024 | 518.00 | 519.00 | 516.00 | 516.00 | 510.59 | 3,600 |
| Dec 20, 2024 | 515.00 | 518.00 | 512.00 | 518.00 | 512.57 | 5,700 |
| Dec 19, 2024 | 515.00 | 516.00 | 512.00 | 516.00 | 510.59 | 2,000 |
| Dec 18, 2024 | 523.00 | 523.00 | 510.00 | 514.00 | 508.62 | 9,500 |
| Dec 17, 2024 | 522.00 | 523.00 | 522.00 | 523.00 | 517.52 | 1,800 |
| Dec 16, 2024 | 521.00 | 525.00 | 520.00 | 520.00 | 514.55 | 6,400 |
| Dec 13, 2024 | 518.00 | 520.00 | 517.00 | 520.00 | 514.55 | 3,700 |
| Dec 12, 2024 | 518.00 | 518.00 | 515.00 | 517.00 | 511.58 | 2,400 |
| Dec 11, 2024 | 514.00 | 517.00 | 512.00 | 513.00 | 507.63 | 3,300 |
| Dec 10, 2024 | 515.00 | 516.00 | 513.00 | 514.00 | 508.62 | 2,300 |
| Dec 9, 2024 | 518.00 | 520.00 | 512.00 | 515.00 | 509.60 | 5,300 |
| Dec 6, 2024 | 519.00 | 520.00 | 514.00 | 518.00 | 512.57 | 3,500 |
| Dec 5, 2024 | 513.00 | 518.00 | 512.00 | 516.00 | 510.59 | 3,300 |
| Dec 4, 2024 | 510.00 | 514.00 | 510.00 | 513.00 | 507.63 | 4,400 |
| Dec 3, 2024 | 525.00 | 525.00 | 501.00 | 511.00 | 505.65 | 23,300 |
| Dec 2, 2024 | 521.00 | 524.00 | 521.00 | 521.00 | 515.54 | 6,800 |
| Nov 29, 2024 | 519.00 | 520.00 | 516.00 | 517.00 | 511.58 | 3,600 |
| Nov 28, 2024 | 517.00 | 519.00 | 517.00 | 519.00 | 513.56 | 500 |
| Nov 27, 2024 | 519.00 | 520.00 | 517.00 | 517.00 | 511.58 | 2,100 |
| Nov 26, 2024 | 518.00 | 518.00 | 516.00 | 516.00 | 510.59 | 1,400 |
| Nov 25, 2024 | 517.00 | 517.00 | 515.00 | 516.00 | 510.59 | 1,600 |
| Nov 22, 2024 | 517.00 | 517.00 | 514.00 | 514.00 | 508.62 | 1,300 |
| Nov 21, 2024 | 517.00 | 517.00 | 510.00 | 514.00 | 508.62 | 5,100 |
| Nov 20, 2024 | 513.00 | 516.00 | 512.00 | 512.00 | 506.64 | 1,700 |
| Nov 19, 2024 | 515.00 | 518.00 | 513.00 | 513.00 | 507.63 | 1,300 |
| Nov 18, 2024 | 512.00 | 518.00 | 512.00 | 517.00 | 511.58 | 2,100 |
| Nov 15, 2024 | 516.00 | 516.00 | 512.00 | 512.00 | 506.64 | 600 |
| Nov 14, 2024 | 516.00 | 517.00 | 511.00 | 512.00 | 506.64 | 2,700 |
| Nov 13, 2024 | 515.00 | 517.00 | 515.00 | 515.00 | 509.60 | 3,000 |
| Nov 12, 2024 | 514.00 | 516.00 | 514.00 | 515.00 | 509.60 | 1,000 |
| Nov 11, 2024 | 514.00 | 515.00 | 512.00 | 514.00 | 508.62 | 1,000 |
| Nov 8, 2024 | 513.00 | 513.00 | 507.00 | 513.00 | 507.63 | 1,900 |
| Nov 7, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 504.66 | 400 |
| Nov 6, 2024 | 512.00 | 513.00 | 507.00 | 509.00 | 503.67 | 3,100 |
| Nov 5, 2024 | 518.00 | 518.00 | 511.00 | 511.00 | 505.65 | 3,900 |
| Nov 1, 2024 | 517.00 | 518.00 | 513.00 | 518.00 | 512.57 | 1,700 |
| Oct 31, 2024 | 514.00 | 517.00 | 514.00 | 517.00 | 511.58 | 900 |
| Oct 30, 2024 | 515.00 | 516.00 | 514.00 | 514.00 | 508.62 | 1,400 |
| Oct 29, 2024 | 513.00 | 515.00 | 510.00 | 515.00 | 509.60 | 3,200 |
| Oct 28, 2024 | 508.00 | 515.00 | 508.00 | 512.00 | 506.64 | 3,000 |
| Oct 25, 2024 | 509.00 | 512.00 | 506.00 | 507.00 | 501.69 | 6,100 |
| Oct 24, 2024 | 512.00 | 512.00 | 509.00 | 512.00 | 506.64 | 2,500 |
| Oct 23, 2024 | 510.00 | 512.00 | 510.00 | 512.00 | 506.64 | 500 |
| Oct 22, 2024 | 511.00 | 513.00 | 510.00 | 510.00 | 504.66 | 3,000 |
| Oct 21, 2024 | 512.00 | 517.00 | 511.00 | 511.00 | 505.65 | 6,200 |
| Oct 18, 2024 | 508.00 | 511.00 | 508.00 | 511.00 | 505.65 | 2,100 |
| Oct 17, 2024 | 511.00 | 511.00 | 507.00 | 509.00 | 503.67 | 3,100 |
| Oct 16, 2024 | 511.00 | 513.00 | 506.00 | 508.00 | 502.68 | 5,300 |
| Oct 15, 2024 | 514.00 | 516.00 | 511.00 | 511.00 | 505.65 | 7,800 |
| Oct 11, 2024 | 509.00 | 514.00 | 509.00 | 514.00 | 508.62 | 1,900 |
| Oct 10, 2024 | 508.00 | 513.00 | 508.00 | 513.00 | 507.63 | 2,100 |
| Oct 9, 2024 | 510.00 | 511.00 | 508.00 | 508.00 | 502.68 | 2,300 |
| Oct 8, 2024 | 507.00 | 510.00 | 507.00 | 510.00 | 504.66 | 6,300 |
| Oct 7, 2024 | 514.00 | 514.00 | 501.00 | 506.00 | 500.70 | 13,900 |
| Oct 4, 2024 | 523.00 | 540.00 | 482.00 | 503.00 | 497.73 | 76,700 |
| Oct 3, 2024 | 520.00 | 521.00 | 518.00 | 520.00 | 514.55 | 8,400 |
| Oct 2, 2024 | 517.00 | 520.00 | 516.00 | 520.00 | 514.55 | 1,200 |
| Oct 1, 2024 | 516.00 | 524.00 | 516.00 | 519.00 | 513.56 | 4,700 |
| Sep 30, 2024 | 510.00 | 513.00 | 510.00 | 513.00 | 507.63 | 3,800 |
| Sep 27, 2024 | 520.00 | 521.00 | 518.00 | 518.00 | 512.57 | 1,400 |
| Sep 26, 2024 | 516.00 | 520.00 | 516.00 | 519.00 | 513.56 | 3,000 |
| Sep 25, 2024 | 510.00 | 520.00 | 510.00 | 520.00 | 514.55 | 5,200 |
| Sep 24, 2024 | 512.00 | 512.00 | 508.00 | 510.00 | 504.66 | 4,700 |
| Sep 20, 2024 | 509.00 | 511.00 | 507.00 | 511.00 | 505.65 | 2,400 |
| Sep 19, 2024 | 508.00 | 508.00 | 506.00 | 506.00 | 500.70 | 1,100 |
| Sep 18, 2024 | 510.00 | 510.00 | 501.00 | 502.00 | 496.74 | 1,800 |
| Sep 17, 2024 | 504.00 | 510.00 | 504.00 | 510.00 | 504.66 | 4,400 |
| Sep 13, 2024 | 505.00 | 507.00 | 502.00 | 502.00 | 496.74 | 3,700 |
| Sep 12, 2024 | 498.00 | 504.00 | 498.00 | 501.00 | 495.75 | 1,600 |
| Sep 11, 2024 | 501.00 | 505.00 | 496.00 | 496.00 | 490.80 | 4,600 |
| Sep 10, 2024 | 503.00 | 503.00 | 500.00 | 500.00 | 494.76 | 2,000 |
| Sep 9, 2024 | 502.00 | 503.00 | 491.00 | 502.00 | 496.74 | 9,300 |
| Sep 6, 2024 | 515.00 | 515.00 | 502.00 | 503.00 | 497.73 | 4,600 |
| Sep 5, 2024 | 509.00 | 509.00 | 507.00 | 509.00 | 503.67 | 1,300 |
| Sep 4, 2024 | 510.00 | 510.00 | 491.00 | 509.00 | 503.67 | 6,800 |
| Sep 3, 2024 | 511.00 | 513.00 | 511.00 | 511.00 | 505.65 | 700 |
| Sep 2, 2024 | 514.00 | 514.00 | 511.00 | 511.00 | 505.65 | 1,700 |
| Aug 30, 2024 | 509.00 | 510.00 | 509.00 | 509.00 | 503.67 | 700 |
| Aug 29, 2024 | 5.50 Dividend | |||||
| Aug 29, 2024 | 506.00 | 510.00 | 506.00 | 509.00 | 503.67 | 1,500 |
| Aug 28, 2024 | 510.00 | 511.00 | 507.00 | 510.00 | 499.21 | 1,900 |
| Aug 27, 2024 | 513.00 | 513.00 | 509.00 | 510.00 | 499.21 | 2,400 |
| Aug 26, 2024 | 510.00 | 510.00 | 507.00 | 510.00 | 499.21 | 1,700 |
| Aug 23, 2024 | 507.00 | 510.00 | 507.00 | 510.00 | 499.21 | 1,700 |
| Aug 22, 2024 | 508.00 | 508.00 | 507.00 | 507.00 | 496.28 | 200 |
| Aug 21, 2024 | 508.00 | 508.00 | 507.00 | 508.00 | 497.26 | 1,500 |
| Aug 20, 2024 | 508.00 | 510.00 | 508.00 | 508.00 | 497.26 | 1,500 |
| Aug 19, 2024 | 506.00 | 507.00 | 505.00 | 507.00 | 496.28 | 2,000 |
| Aug 16, 2024 | 507.00 | 507.00 | 501.00 | 504.00 | 493.34 | 3,000 |
| Aug 15, 2024 | 506.00 | 507.00 | 500.00 | 501.00 | 490.41 | 2,100 |
| Aug 14, 2024 | 502.00 | 506.00 | 501.00 | 506.00 | 495.30 | 5,700 |
| Aug 13, 2024 | 498.00 | 502.00 | 492.00 | 502.00 | 491.38 | 5,100 |
| Aug 9, 2024 | 500.00 | 500.00 | 493.00 | 498.00 | 487.47 | 2,800 |
| Aug 8, 2024 | 494.00 | 495.00 | 491.00 | 495.00 | 484.53 | 3,000 |
| Aug 7, 2024 | 482.00 | 493.00 | 478.00 | 493.00 | 482.57 | 5,300 |
| Aug 6, 2024 | 470.00 | 487.00 | 470.00 | 482.00 | 471.81 | 7,600 |
| Aug 5, 2024 | 496.00 | 496.00 | 430.00 | 465.00 | 455.17 | 26,500 |
| Aug 2, 2024 | 515.00 | 515.00 | 505.00 | 505.00 | 494.32 | 8,600 |
| Aug 1, 2024 | 520.00 | 520.00 | 516.00 | 518.00 | 507.05 | 3,600 |
| Jul 31, 2024 | 519.00 | 521.00 | 517.00 | 519.00 | 508.02 | 1,900 |
| Jul 30, 2024 | 518.00 | 519.00 | 518.00 | 519.00 | 508.02 | 1,000 |
| Jul 29, 2024 | 518.00 | 520.00 | 518.00 | 518.00 | 507.05 | 3,100 |
| Jul 26, 2024 | 517.00 | 520.00 | 515.00 | 516.00 | 505.09 | 2,800 |
| Jul 25, 2024 | 519.00 | 520.00 | 516.00 | 516.00 | 505.09 | 6,300 |
| Jul 24, 2024 | 520.00 | 522.00 | 518.00 | 519.00 | 508.02 | 1,200 |
| Jul 23, 2024 | 520.00 | 525.00 | 519.00 | 519.00 | 508.02 | 2,700 |
| Jul 22, 2024 | 526.00 | 526.00 | 520.00 | 520.00 | 509.00 | 6,300 |
| Jul 19, 2024 | 530.00 | 530.00 | 524.00 | 529.00 | 517.81 | 3,300 |
| Jul 18, 2024 | 529.00 | 529.00 | 525.00 | 528.00 | 516.83 | 1,700 |
| Jul 17, 2024 | 525.00 | 530.00 | 524.00 | 530.00 | 518.79 | 5,000 |
| Jul 16, 2024 | 525.00 | 525.00 | 523.00 | 524.00 | 512.92 | 1,800 |
| Jul 12, 2024 | 518.00 | 523.00 | 518.00 | 523.00 | 511.94 | 3,400 |
| Jul 11, 2024 | 523.00 | 524.00 | 518.00 | 518.00 | 507.05 | 5,500 |
| Jul 10, 2024 | 517.00 | 524.00 | 516.00 | 522.00 | 510.96 | 9,600 |
| Jul 9, 2024 | 524.00 | 524.00 | 517.00 | 517.00 | 506.07 | 6,700 |
| Jul 8, 2024 | 516.00 | 525.00 | 515.00 | 524.00 | 512.92 | 31,500 |
| Jul 5, 2024 | 545.00 | 590.00 | 515.00 | 515.00 | 504.11 | 184,400 |
| Jul 4, 2024 | 542.00 | 542.00 | 537.00 | 542.00 | 530.54 | 3,900 |
| Jul 3, 2024 | 544.00 | 544.00 | 533.00 | 536.00 | 524.66 | 14,100 |
| Jul 2, 2024 | 544.00 | 544.00 | 534.00 | 540.00 | 528.58 | 9,500 |
| Jul 1, 2024 | 535.00 | 545.00 | 534.00 | 545.00 | 533.47 | 10,800 |
| Jun 28, 2024 | 539.00 | 539.00 | 531.00 | 535.00 | 523.69 | 7,300 |
| Jun 27, 2024 | 527.00 | 538.00 | 527.00 | 535.00 | 523.69 | 9,800 |
| Jun 26, 2024 | 526.00 | 529.00 | 525.00 | 527.00 | 515.86 | 3,800 |
| Jun 25, 2024 | 521.00 | 526.00 | 521.00 | 523.00 | 511.94 | 4,900 |
| Jun 24, 2024 | 517.00 | 524.00 | 517.00 | 521.00 | 509.98 | 4,700 |
| Jun 21, 2024 | 516.00 | 517.00 | 513.00 | 515.00 | 504.11 | 1,500 |
| Jun 20, 2024 | 517.00 | 520.00 | 513.00 | 513.00 | 502.15 | 3,400 |
| Jun 19, 2024 | 520.00 | 520.00 | 517.00 | 517.00 | 506.07 | 600 |
| Jun 18, 2024 | 522.00 | 523.00 | 518.00 | 520.00 | 509.00 | 4,400 |
| Jun 17, 2024 | 517.00 | 523.00 | 517.00 | 521.00 | 509.98 | 3,700 |
| Jun 14, 2024 | 510.00 | 521.00 | 509.00 | 515.00 | 504.11 | 5,500 |
| Jun 13, 2024 | 511.00 | 511.00 | 509.00 | 509.00 | 498.24 | 1,700 |
| Jun 12, 2024 | 508.00 | 510.00 | 508.00 | 509.00 | 498.24 | 2,200 |
| Jun 11, 2024 | 508.00 | 511.00 | 508.00 | 508.00 | 497.26 | 3,400 |
| Jun 10, 2024 | 510.00 | 510.00 | 508.00 | 508.00 | 497.26 | 1,600 |
| Jun 7, 2024 | 509.00 | 510.00 | 508.00 | 510.00 | 499.21 | 900 |
| Jun 6, 2024 | 506.00 | 510.00 | 506.00 | 509.00 | 498.24 | 4,100 |
| Jun 5, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 495.30 | 1,100 |
| Jun 4, 2024 | 508.00 | 508.00 | 507.00 | 507.00 | 496.28 | 1,400 |
| Jun 3, 2024 | 511.00 | 511.00 | 507.00 | 508.00 | 497.26 | 3,500 |
| May 31, 2024 | 508.00 | 510.00 | 505.00 | 509.00 | 498.24 | 2,400 |
| May 30, 2024 | 505.00 | 505.00 | 504.00 | 505.00 | 494.32 | 1,400 |
| May 29, 2024 | 505.00 | 509.00 | 504.00 | 508.00 | 497.26 | 3,100 |
| May 28, 2024 | 506.00 | 507.00 | 505.00 | 505.00 | 494.32 | 2,100 |
| May 27, 2024 | 507.00 | 509.00 | 507.00 | 508.00 | 497.26 | 1,500 |
| May 24, 2024 | 509.00 | 509.00 | 507.00 | 507.00 | 496.28 | 2,100 |
| May 23, 2024 | 511.00 | 511.00 | 509.00 | 509.00 | 498.24 | 700 |
| May 22, 2024 | 509.00 | 510.00 | 509.00 | 509.00 | 498.24 | 1,300 |
| May 21, 2024 | 510.00 | 511.00 | 509.00 | 510.00 | 499.21 | 3,200 |
| May 20, 2024 | 515.00 | 516.00 | 514.00 | 514.00 | 503.13 | 800 |
| May 17, 2024 | 515.00 | 518.00 | 514.00 | 514.00 | 503.13 | 1,400 |
| May 16, 2024 | 521.00 | 524.00 | 515.00 | 515.00 | 504.11 | 6,100 |
| May 15, 2024 | 517.00 | 521.00 | 517.00 | 519.00 | 508.02 | 3,800 |
| May 14, 2024 | 516.00 | 516.00 | 515.00 | 516.00 | 505.09 | 500 |
| May 13, 2024 | 512.00 | 514.00 | 510.00 | 514.00 | 503.13 | 2,300 |
| May 10, 2024 | 510.00 | 515.00 | 508.00 | 513.00 | 502.15 | 3,800 |
| May 9, 2024 | 508.00 | 509.00 | 506.00 | 509.00 | 498.24 | 1,600 |
| May 8, 2024 | 507.00 | 508.00 | 506.00 | 506.00 | 495.30 | 1,300 |
| May 7, 2024 | 510.00 | 510.00 | 507.00 | 507.00 | 496.28 | 3,000 |
| May 2, 2024 | 509.00 | 509.00 | 506.00 | 506.00 | 495.30 | 4,100 |
| May 1, 2024 | 505.00 | 509.00 | 505.00 | 508.00 | 497.26 | 1,600 |
| Apr 30, 2024 | 508.00 | 508.00 | 504.00 | 505.00 | 494.32 | 3,900 |
| Apr 26, 2024 | 509.00 | 509.00 | 505.00 | 505.00 | 494.32 | 3,100 |
| Apr 25, 2024 | 510.00 | 511.00 | 508.00 | 509.00 | 498.24 | 2,100 |
| Apr 24, 2024 | 510.00 | 512.00 | 507.00 | 511.00 | 500.19 | 1,800 |
| Apr 23, 2024 | 504.00 | 511.00 | 504.00 | 507.00 | 496.28 | 1,800 |
| Apr 22, 2024 | 507.00 | 508.00 | 502.00 | 504.00 | 493.34 | 4,500 |
| Apr 19, 2024 | 511.00 | 511.00 | 495.00 | 501.00 | 490.41 | 16,900 |
| Apr 18, 2024 | 509.00 | 519.00 | 509.00 | 510.00 | 499.21 | 7,200 |
| Apr 17, 2024 | 523.00 | 524.00 | 507.00 | 513.00 | 502.15 | 20,500 |
| Apr 16, 2024 | 571.00 | 571.00 | 518.00 | 530.00 | 518.79 | 144,400 |
| Apr 15, 2024 | 510.00 | 511.00 | 510.00 | 511.00 | 500.19 | 1,100 |
| Apr 12, 2024 | 510.00 | 512.00 | 509.00 | 510.00 | 499.21 | 1,600 |
| Apr 11, 2024 | 508.00 | 511.00 | 508.00 | 508.00 | 497.26 | 3,200 |
| Apr 10, 2024 | 508.00 | 509.00 | 507.00 | 509.00 | 498.24 | 900 |
| Apr 9, 2024 | 509.00 | 509.00 | 506.00 | 506.00 | 495.30 | 1,800 |
| Apr 8, 2024 | 506.00 | 509.00 | 506.00 | 506.00 | 495.30 | 5,500 |
| Apr 5, 2024 | 507.00 | 508.00 | 506.00 | 506.00 | 495.30 | 1,700 |
| Apr 4, 2024 | 506.00 | 512.00 | 506.00 | 509.00 | 498.24 | 3,200 |