352.00
-3.00
(-0.85%)
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 15, 2025 | 359.00 | 360.00 | 351.00 | 352.00 | 352.00 | 699,700 |
| Apr 14, 2025 | 357.00 | 357.00 | 352.00 | 355.00 | 355.00 | 704,100 |
| Apr 11, 2025 | 342.00 | 352.00 | 339.00 | 350.00 | 350.00 | 1,491,300 |
| Apr 10, 2025 | 346.00 | 351.00 | 340.00 | 349.00 | 349.00 | 1,917,300 |
| Apr 9, 2025 | 329.00 | 335.00 | 326.00 | 331.00 | 331.00 | 1,604,900 |
| Apr 8, 2025 | 333.00 | 335.00 | 329.00 | 333.00 | 333.00 | 1,492,400 |
| Apr 7, 2025 | 315.00 | 329.00 | 312.00 | 320.00 | 320.00 | 2,141,600 |
| Apr 4, 2025 | 337.00 | 342.00 | 335.00 | 339.00 | 339.00 | 1,829,000 |
| Apr 3, 2025 | 340.00 | 345.00 | 338.00 | 344.00 | 344.00 | 1,565,900 |
| Apr 2, 2025 | 360.00 | 361.00 | 352.00 | 355.00 | 355.00 | 1,245,500 |
| Apr 1, 2025 | 365.00 | 368.00 | 360.00 | 360.00 | 360.00 | 842,700 |
| Mar 31, 2025 | 361.00 | 364.00 | 357.00 | 361.00 | 361.00 | 1,155,200 |
| Mar 28, 2025 | 6.00 Dividend | |||||
| Mar 28, 2025 | 366.00 | 369.00 | 362.00 | 365.00 | 365.00 | 803,000 |
| Mar 27, 2025 | 367.00 | 370.00 | 365.00 | 370.00 | 364.00 | 1,155,700 |
| Mar 26, 2025 | 369.00 | 372.00 | 367.00 | 370.00 | 364.00 | 1,137,700 |
| Mar 25, 2025 | 367.00 | 370.00 | 364.00 | 368.00 | 362.03 | 598,100 |
| Mar 24, 2025 | 367.00 | 369.00 | 362.00 | 364.00 | 358.10 | 800,400 |
| Mar 21, 2025 | 363.00 | 366.00 | 362.00 | 364.00 | 358.10 | 944,200 |
| Mar 19, 2025 | 363.00 | 368.00 | 362.00 | 365.00 | 359.08 | 641,700 |
| Mar 18, 2025 | 358.00 | 366.00 | 357.00 | 362.00 | 356.13 | 1,046,500 |
| Mar 17, 2025 | 356.00 | 362.00 | 354.00 | 357.00 | 351.21 | 1,256,300 |
| Mar 14, 2025 | 355.00 | 361.00 | 354.00 | 361.00 | 355.15 | 1,158,200 |
| Mar 13, 2025 | 357.00 | 360.00 | 354.00 | 359.00 | 353.18 | 921,000 |
| Mar 12, 2025 | 357.00 | 362.00 | 354.00 | 361.00 | 355.15 | 747,400 |
| Mar 11, 2025 | 349.00 | 358.00 | 345.00 | 355.00 | 349.24 | 1,307,400 |
| Mar 10, 2025 | 360.00 | 360.00 | 348.00 | 351.00 | 345.31 | 1,157,400 |
| Mar 7, 2025 | 356.00 | 367.00 | 354.00 | 360.00 | 354.16 | 1,337,800 |
| Mar 6, 2025 | 360.00 | 363.00 | 357.00 | 360.00 | 354.16 | 993,500 |
| Mar 5, 2025 | 354.00 | 359.00 | 350.00 | 358.00 | 352.19 | 1,028,100 |
| Mar 4, 2025 | 348.00 | 354.00 | 346.00 | 352.00 | 346.29 | 1,329,300 |
| Mar 3, 2025 | 342.00 | 345.00 | 339.00 | 344.00 | 338.42 | 992,300 |
| Feb 28, 2025 | 340.00 | 344.00 | 340.00 | 340.00 | 334.49 | 1,103,600 |
| Feb 27, 2025 | 343.00 | 345.00 | 341.00 | 344.00 | 338.42 | 691,800 |
| Feb 26, 2025 | 352.00 | 353.00 | 338.00 | 338.00 | 332.52 | 1,251,900 |
| Feb 25, 2025 | 348.00 | 353.00 | 346.00 | 350.00 | 344.32 | 1,004,300 |
| Feb 21, 2025 | 346.00 | 350.00 | 342.00 | 350.00 | 344.32 | 756,500 |
| Feb 20, 2025 | 352.00 | 355.00 | 345.00 | 345.00 | 339.41 | 840,900 |
| Feb 19, 2025 | 351.00 | 355.00 | 350.00 | 352.00 | 346.29 | 463,100 |
| Feb 18, 2025 | 355.00 | 357.00 | 351.00 | 351.00 | 345.31 | 662,500 |
| Feb 17, 2025 | 361.00 | 365.00 | 351.00 | 351.00 | 345.31 | 881,600 |
| Feb 14, 2025 | 355.00 | 361.00 | 352.00 | 358.00 | 352.19 | 1,075,800 |
| Feb 13, 2025 | 350.00 | 354.00 | 347.00 | 350.00 | 344.32 | 834,200 |
| Feb 12, 2025 | 345.00 | 346.00 | 341.00 | 346.00 | 340.39 | 679,800 |
| Feb 10, 2025 | 338.00 | 344.00 | 333.00 | 342.00 | 336.45 | 1,220,200 |
| Feb 7, 2025 | 341.00 | 349.00 | 335.00 | 341.00 | 335.47 | 2,352,300 |
| Feb 6, 2025 | 360.00 | 363.00 | 358.00 | 360.00 | 354.16 | 798,900 |
| Feb 5, 2025 | 352.00 | 360.00 | 352.00 | 357.00 | 351.21 | 717,900 |
| Feb 4, 2025 | 355.00 | 359.00 | 353.00 | 353.00 | 347.28 | 671,100 |
| Feb 3, 2025 | 353.00 | 353.00 | 347.00 | 350.00 | 344.32 | 1,292,400 |
| Jan 31, 2025 | 357.00 | 357.00 | 354.00 | 356.00 | 350.23 | 657,200 |
| Jan 30, 2025 | 356.00 | 359.00 | 356.00 | 357.00 | 351.21 | 558,800 |
| Jan 29, 2025 | 360.00 | 361.00 | 357.00 | 358.00 | 352.19 | 1,205,100 |
| Jan 28, 2025 | 351.00 | 359.00 | 350.00 | 356.00 | 350.23 | 1,469,400 |
| Jan 27, 2025 | 348.00 | 351.00 | 346.00 | 350.00 | 344.32 | 845,400 |
| Jan 24, 2025 | 349.00 | 350.00 | 346.00 | 347.00 | 341.37 | 724,700 |
| Jan 23, 2025 | 349.00 | 349.00 | 344.00 | 347.00 | 341.37 | 715,500 |
| Jan 22, 2025 | 345.00 | 350.00 | 344.00 | 345.00 | 339.41 | 819,700 |
| Jan 21, 2025 | 344.00 | 346.00 | 341.00 | 345.00 | 339.41 | 587,000 |
| Jan 20, 2025 | 341.00 | 346.00 | 337.00 | 345.00 | 339.41 | 831,000 |
| Jan 17, 2025 | 345.00 | 347.00 | 342.00 | 343.00 | 337.44 | 848,300 |
| Jan 16, 2025 | 354.00 | 356.00 | 347.00 | 347.00 | 341.37 | 516,000 |
| Jan 15, 2025 | 349.00 | 351.00 | 345.00 | 348.00 | 342.36 | 709,000 |
| Jan 14, 2025 | 352.00 | 352.00 | 344.00 | 346.00 | 340.39 | 1,048,300 |
| Jan 10, 2025 | 357.00 | 358.00 | 354.00 | 354.00 | 348.26 | 626,100 |
| Jan 9, 2025 | 360.00 | 363.00 | 358.00 | 360.00 | 354.16 | 684,300 |
| Jan 8, 2025 | 360.00 | 362.00 | 356.00 | 360.00 | 354.16 | 921,600 |
| Jan 7, 2025 | 367.00 | 368.00 | 360.00 | 362.00 | 356.13 | 1,288,300 |
| Jan 6, 2025 | 367.00 | 370.00 | 359.00 | 359.00 | 353.18 | 1,190,500 |
| Dec 30, 2024 | 367.00 | 368.00 | 363.00 | 363.00 | 357.11 | 695,300 |
| Dec 27, 2024 | 365.00 | 369.00 | 364.00 | 366.00 | 360.06 | 565,000 |
| Dec 26, 2024 | 365.00 | 367.00 | 362.00 | 364.00 | 358.10 | 799,100 |
| Dec 25, 2024 | 366.00 | 367.00 | 362.00 | 366.00 | 360.06 | 486,100 |
| Dec 24, 2024 | 371.00 | 372.00 | 366.00 | 366.00 | 360.06 | 545,200 |
| Dec 23, 2024 | 373.00 | 377.00 | 371.00 | 374.00 | 367.94 | 815,900 |
| Dec 20, 2024 | 374.00 | 375.00 | 366.00 | 370.00 | 364.00 | 1,364,800 |
| Dec 19, 2024 | 362.00 | 375.00 | 361.00 | 374.00 | 367.94 | 1,039,400 |
| Dec 18, 2024 | 368.00 | 369.00 | 363.00 | 363.00 | 357.11 | 485,000 |
| Dec 17, 2024 | 367.00 | 371.00 | 365.00 | 367.00 | 361.05 | 628,600 |
| Dec 16, 2024 | 375.00 | 376.00 | 364.00 | 364.00 | 358.10 | 765,900 |
| Dec 13, 2024 | 361.00 | 375.00 | 361.00 | 374.00 | 367.94 | 1,273,000 |
| Dec 12, 2024 | 365.00 | 370.00 | 363.00 | 369.00 | 363.02 | 1,932,400 |
| Dec 11, 2024 | 356.00 | 358.00 | 352.00 | 358.00 | 352.19 | 780,900 |
| Dec 10, 2024 | 360.00 | 360.00 | 355.00 | 356.00 | 350.23 | 599,200 |
| Dec 9, 2024 | 355.00 | 362.00 | 355.00 | 359.00 | 353.18 | 629,700 |
| Dec 6, 2024 | 356.00 | 358.00 | 353.00 | 353.00 | 347.28 | 529,000 |
| Dec 5, 2024 | 356.00 | 359.00 | 355.00 | 358.00 | 352.19 | 438,100 |
| Dec 4, 2024 | 357.00 | 360.00 | 354.00 | 354.00 | 348.26 | 668,800 |
| Dec 3, 2024 | 359.00 | 363.00 | 358.00 | 362.00 | 356.13 | 1,023,300 |
| Dec 2, 2024 | 352.00 | 357.00 | 351.00 | 356.00 | 350.23 | 851,900 |
| Nov 29, 2024 | 352.00 | 355.00 | 349.00 | 353.00 | 347.28 | 670,100 |
| Nov 28, 2024 | 349.00 | 352.00 | 348.00 | 348.00 | 342.36 | 427,900 |
| Nov 27, 2024 | 350.00 | 352.00 | 347.00 | 347.00 | 341.37 | 571,800 |
| Nov 26, 2024 | 348.00 | 353.00 | 347.00 | 352.00 | 346.29 | 639,900 |
| Nov 25, 2024 | 356.00 | 357.00 | 349.00 | 349.00 | 343.34 | 1,415,800 |
| Nov 22, 2024 | 346.00 | 354.00 | 345.00 | 352.00 | 346.29 | 939,400 |
| Nov 21, 2024 | 349.00 | 349.00 | 343.00 | 343.00 | 337.44 | 602,900 |
| Nov 20, 2024 | 351.00 | 351.00 | 347.00 | 347.00 | 341.37 | 718,800 |
| Nov 19, 2024 | 349.00 | 353.00 | 349.00 | 352.00 | 346.29 | 738,200 |
| Nov 18, 2024 | 346.00 | 350.00 | 345.00 | 349.00 | 343.34 | 619,900 |
| Nov 15, 2024 | 350.00 | 351.00 | 348.00 | 348.00 | 342.36 | 762,200 |
| Nov 14, 2024 | 350.00 | 354.00 | 347.00 | 348.00 | 342.36 | 805,200 |
| Nov 13, 2024 | 351.00 | 355.00 | 347.00 | 350.00 | 344.32 | 1,010,200 |
| Nov 12, 2024 | 347.00 | 354.00 | 346.00 | 347.00 | 341.37 | 955,500 |
| Nov 11, 2024 | 353.00 | 354.00 | 349.00 | 351.00 | 345.31 | 536,600 |
| Nov 8, 2024 | 350.00 | 354.00 | 349.00 | 353.00 | 347.28 | 945,100 |
| Nov 7, 2024 | 351.00 | 353.00 | 345.00 | 348.00 | 342.36 | 958,100 |
| Nov 6, 2024 | 345.00 | 353.00 | 345.00 | 348.00 | 342.36 | 1,644,000 |
| Nov 5, 2024 | 347.00 | 351.00 | 344.00 | 351.00 | 345.31 | 904,500 |
| Nov 1, 2024 | 357.00 | 363.00 | 346.00 | 346.00 | 340.39 | 1,901,400 |
| Oct 31, 2024 | 364.00 | 369.00 | 361.00 | 365.00 | 359.08 | 1,464,400 |
| Oct 30, 2024 | 368.00 | 368.00 | 363.00 | 364.00 | 358.10 | 2,747,500 |
| Oct 29, 2024 | 360.00 | 365.00 | 358.00 | 362.00 | 356.13 | 883,500 |
| Oct 28, 2024 | 359.00 | 363.00 | 358.00 | 360.00 | 354.16 | 875,100 |
| Oct 25, 2024 | 361.00 | 362.00 | 354.00 | 357.00 | 351.21 | 972,900 |
| Oct 24, 2024 | 353.00 | 360.00 | 353.00 | 357.00 | 351.21 | 860,300 |
| Oct 23, 2024 | 362.00 | 363.00 | 356.00 | 359.00 | 353.18 | 820,700 |
| Oct 22, 2024 | 369.00 | 372.00 | 364.00 | 364.00 | 358.10 | 915,900 |
| Oct 21, 2024 | 369.00 | 373.00 | 369.00 | 370.00 | 364.00 | 475,200 |
| Oct 18, 2024 | 367.00 | 372.00 | 366.00 | 368.00 | 362.03 | 753,300 |
| Oct 17, 2024 | 370.00 | 373.00 | 367.00 | 368.00 | 362.03 | 1,113,400 |
| Oct 16, 2024 | 369.00 | 377.00 | 368.00 | 374.00 | 367.94 | 1,179,700 |
| Oct 15, 2024 | 364.00 | 376.00 | 363.00 | 376.00 | 369.90 | 1,967,300 |
| Oct 11, 2024 | 369.00 | 370.00 | 364.00 | 366.00 | 360.06 | 1,145,600 |
| Oct 10, 2024 | 378.00 | 379.00 | 366.00 | 367.00 | 361.05 | 1,303,100 |
| Oct 9, 2024 | 374.00 | 382.00 | 372.00 | 381.00 | 374.82 | 1,126,300 |
| Oct 8, 2024 | 374.00 | 376.00 | 370.00 | 372.00 | 365.97 | 1,112,400 |
| Oct 7, 2024 | 387.00 | 388.00 | 377.00 | 377.00 | 370.89 | 1,201,500 |
| Oct 4, 2024 | 369.00 | 384.00 | 368.00 | 381.00 | 374.82 | 2,053,100 |
| Oct 3, 2024 | 366.00 | 368.00 | 362.00 | 363.00 | 357.11 | 957,500 |
| Oct 2, 2024 | 365.00 | 368.00 | 360.00 | 361.00 | 355.15 | 1,219,000 |
| Oct 1, 2024 | 370.00 | 371.00 | 362.00 | 370.00 | 364.00 | 1,265,200 |
| Sep 30, 2024 | 370.00 | 371.00 | 364.00 | 371.00 | 364.98 | 1,056,300 |
| Sep 27, 2024 | 6.00 Dividend | |||||
| Sep 27, 2024 | 375.00 | 378.00 | 370.00 | 378.00 | 371.87 | 958,200 |
| Sep 26, 2024 | 374.00 | 380.00 | 374.00 | 379.00 | 366.95 | 1,726,200 |
| Sep 25, 2024 | 372.00 | 376.00 | 371.00 | 371.00 | 359.21 | 1,352,000 |
| Sep 24, 2024 | 376.00 | 377.00 | 372.00 | 374.00 | 362.11 | 1,447,700 |
| Sep 20, 2024 | 372.00 | 376.00 | 370.00 | 371.00 | 359.21 | 1,841,700 |
| Sep 19, 2024 | 367.00 | 374.00 | 366.00 | 370.00 | 358.24 | 1,369,600 |
| Sep 18, 2024 | 373.00 | 376.00 | 368.00 | 373.00 | 361.14 | 1,155,400 |
| Sep 17, 2024 | 372.00 | 375.00 | 370.00 | 374.00 | 362.11 | 957,000 |
| Sep 13, 2024 | 375.00 | 376.00 | 371.00 | 372.00 | 360.17 | 957,300 |
| Sep 12, 2024 | 374.00 | 379.00 | 373.00 | 376.00 | 364.05 | 1,055,000 |
| Sep 11, 2024 | 376.00 | 376.00 | 364.00 | 366.00 | 354.36 | 2,249,900 |
| Sep 10, 2024 | 386.00 | 387.00 | 381.00 | 381.00 | 368.89 | 1,142,000 |
| Sep 9, 2024 | 382.00 | 389.00 | 381.00 | 384.00 | 371.79 | 1,404,300 |
| Sep 6, 2024 | 399.00 | 406.00 | 389.00 | 393.00 | 380.51 | 2,079,900 |
| Sep 5, 2024 | 388.00 | 401.00 | 387.00 | 396.00 | 383.41 | 2,278,500 |
| Sep 4, 2024 | 385.00 | 396.00 | 385.00 | 391.00 | 378.57 | 2,010,300 |
| Sep 3, 2024 | 392.00 | 396.00 | 390.00 | 391.00 | 378.57 | 1,258,500 |
| Sep 2, 2024 | 387.00 | 391.00 | 381.00 | 389.00 | 376.63 | 1,561,900 |
| Aug 30, 2024 | 397.00 | 401.00 | 386.00 | 390.00 | 377.60 | 2,920,600 |
| Aug 29, 2024 | 397.00 | 403.00 | 392.00 | 395.00 | 382.44 | 2,041,900 |
| Aug 28, 2024 | 400.00 | 400.00 | 392.00 | 395.00 | 382.44 | 1,276,900 |
| Aug 27, 2024 | 387.00 | 400.00 | 386.00 | 400.00 | 387.28 | 2,178,300 |
| Aug 26, 2024 | 387.00 | 389.00 | 381.00 | 387.00 | 374.70 | 1,616,300 |
| Aug 23, 2024 | 382.00 | 387.00 | 380.00 | 387.00 | 374.70 | 1,984,300 |
| Aug 22, 2024 | 386.00 | 398.00 | 384.00 | 389.00 | 376.63 | 4,221,400 |
| Aug 21, 2024 | 372.00 | 373.00 | 366.00 | 371.00 | 359.21 | 1,182,500 |
| Aug 20, 2024 | 372.00 | 377.00 | 368.00 | 374.00 | 362.11 | 1,665,500 |
| Aug 19, 2024 | 366.00 | 372.00 | 363.00 | 367.00 | 355.33 | 2,408,900 |
| Aug 16, 2024 | 353.00 | 366.00 | 351.00 | 366.00 | 354.36 | 2,506,400 |
| Aug 15, 2024 | 353.00 | 353.00 | 347.00 | 350.00 | 338.87 | 1,396,500 |
| Aug 14, 2024 | 348.00 | 354.00 | 347.00 | 354.00 | 342.75 | 1,653,900 |
| Aug 13, 2024 | 350.00 | 353.00 | 342.00 | 346.00 | 335.00 | 1,806,900 |
| Aug 9, 2024 | 350.00 | 356.00 | 346.00 | 352.00 | 340.81 | 1,852,000 |
| Aug 8, 2024 | 342.00 | 349.00 | 339.00 | 341.00 | 330.16 | 1,929,000 |
| Aug 7, 2024 | 344.00 | 353.00 | 337.00 | 346.00 | 335.00 | 2,622,300 |
| Aug 6, 2024 | 345.00 | 355.00 | 339.00 | 346.00 | 335.00 | 3,309,400 |
| Aug 5, 2024 | 334.00 | 341.00 | 317.00 | 323.00 | 312.73 | 4,306,900 |
| Aug 2, 2024 | 357.00 | 357.00 | 342.00 | 342.00 | 331.13 | 2,888,500 |
| Aug 1, 2024 | 364.00 | 374.00 | 361.00 | 370.00 | 358.24 | 5,669,700 |
| Jul 31, 2024 | 339.00 | 342.00 | 337.00 | 340.00 | 329.19 | 1,932,700 |
| Jul 30, 2024 | 345.00 | 345.00 | 339.00 | 342.00 | 331.13 | 1,025,200 |
| Jul 29, 2024 | 344.00 | 349.00 | 343.00 | 345.00 | 334.03 | 1,919,600 |
| Jul 26, 2024 | 341.00 | 345.00 | 339.00 | 339.00 | 328.22 | 1,528,700 |
| Jul 25, 2024 | 335.00 | 340.00 | 333.00 | 339.00 | 328.22 | 2,388,400 |
| Jul 24, 2024 | 344.00 | 344.00 | 338.00 | 340.00 | 329.19 | 1,240,200 |
| Jul 23, 2024 | 341.00 | 347.00 | 337.00 | 344.00 | 333.06 | 1,802,600 |
| Jul 22, 2024 | 348.00 | 348.00 | 342.00 | 343.00 | 332.10 | 1,240,500 |
| Jul 19, 2024 | 347.00 | 355.00 | 346.00 | 349.00 | 337.91 | 1,897,300 |
| Jul 18, 2024 | 345.00 | 349.00 | 343.00 | 347.00 | 335.97 | 2,141,500 |
| Jul 17, 2024 | 353.00 | 354.00 | 347.00 | 348.00 | 336.94 | 1,908,500 |
| Jul 16, 2024 | 353.00 | 356.00 | 351.00 | 354.00 | 342.75 | 1,443,300 |
| Jul 12, 2024 | 348.00 | 355.00 | 345.00 | 353.00 | 341.78 | 1,638,300 |
| Jul 11, 2024 | 356.00 | 358.00 | 350.00 | 351.00 | 339.84 | 2,246,700 |
| Jul 10, 2024 | 356.00 | 358.00 | 352.00 | 354.00 | 342.75 | 2,050,200 |
| Jul 9, 2024 | 352.00 | 357.00 | 347.00 | 353.00 | 341.78 | 2,068,600 |
| Jul 8, 2024 | 345.00 | 354.00 | 343.00 | 352.00 | 340.81 | 2,430,000 |
| Jul 5, 2024 | 344.00 | 351.00 | 340.00 | 343.00 | 332.10 | 2,826,900 |
| Jul 4, 2024 | 343.00 | 347.00 | 339.00 | 344.00 | 333.06 | 2,598,800 |
| Jul 3, 2024 | 330.00 | 346.00 | 327.00 | 339.00 | 328.22 | 3,694,400 |
| Jul 2, 2024 | 315.00 | 329.00 | 315.00 | 329.00 | 318.54 | 3,241,500 |
| Jul 1, 2024 | 318.00 | 320.00 | 314.00 | 316.00 | 305.95 | 2,165,500 |
| Jun 28, 2024 | 318.00 | 321.00 | 313.00 | 314.00 | 304.02 | 1,944,600 |
| Jun 27, 2024 | 312.00 | 318.00 | 312.00 | 316.00 | 305.95 | 1,640,800 |
| Jun 26, 2024 | 314.00 | 318.00 | 311.00 | 313.00 | 303.05 | 1,499,000 |
| Jun 25, 2024 | 313.00 | 319.00 | 308.00 | 309.00 | 299.18 | 2,670,100 |
| Jun 24, 2024 | 304.00 | 317.00 | 303.00 | 316.00 | 305.95 | 4,014,300 |
| Jun 21, 2024 | 297.00 | 303.00 | 297.00 | 298.00 | 288.53 | 2,767,500 |
| Jun 20, 2024 | 294.00 | 299.00 | 293.00 | 297.00 | 287.56 | 1,553,900 |
| Jun 19, 2024 | 296.00 | 298.00 | 292.00 | 294.00 | 284.65 | 1,202,600 |
| Jun 18, 2024 | 294.00 | 301.00 | 293.00 | 296.00 | 286.59 | 1,913,800 |
| Jun 17, 2024 | 296.00 | 297.00 | 291.00 | 294.00 | 284.65 | 1,761,600 |
| Jun 14, 2024 | 291.00 | 298.00 | 291.00 | 298.00 | 288.53 | 1,972,100 |
| Jun 13, 2024 | 291.00 | 294.00 | 289.00 | 292.00 | 282.72 | 1,674,500 |
| Jun 12, 2024 | 289.00 | 292.00 | 287.00 | 287.00 | 277.88 | 1,458,900 |
| Jun 11, 2024 | 290.00 | 291.00 | 287.00 | 290.00 | 280.78 | 803,800 |
| Jun 10, 2024 | 289.00 | 292.00 | 289.00 | 291.00 | 281.75 | 938,700 |
| Jun 7, 2024 | 288.00 | 291.00 | 287.00 | 289.00 | 279.81 | 562,100 |
| Jun 6, 2024 | 294.00 | 295.00 | 287.00 | 288.00 | 278.84 | 1,310,500 |
| Jun 5, 2024 | 292.00 | 293.00 | 289.00 | 289.00 | 279.81 | 1,314,000 |
| Jun 4, 2024 | 287.00 | 292.00 | 286.00 | 292.00 | 282.72 | 1,726,900 |
| Jun 3, 2024 | 285.00 | 290.00 | 283.00 | 288.00 | 278.84 | 2,862,900 |
| May 31, 2024 | 277.00 | 284.00 | 277.00 | 283.00 | 274.00 | 3,952,400 |
| May 30, 2024 | 271.00 | 275.00 | 268.00 | 274.00 | 265.29 | 1,863,700 |
| May 29, 2024 | 272.00 | 275.00 | 269.00 | 271.00 | 262.38 | 1,871,900 |
| May 28, 2024 | 278.00 | 278.00 | 272.00 | 273.00 | 264.32 | 2,039,500 |
| May 27, 2024 | 277.00 | 279.00 | 275.00 | 278.00 | 269.16 | 1,373,400 |
| May 24, 2024 | 277.00 | 279.00 | 275.00 | 277.00 | 268.19 | 1,465,600 |
| May 23, 2024 | 280.00 | 281.00 | 278.00 | 280.00 | 271.10 | 968,900 |
| May 22, 2024 | 280.00 | 281.00 | 277.00 | 278.00 | 269.16 | 1,460,100 |
| May 21, 2024 | 284.00 | 284.00 | 280.00 | 280.00 | 271.10 | 2,478,100 |
| May 20, 2024 | 281.00 | 287.00 | 280.00 | 284.00 | 274.97 | 1,902,600 |
| May 17, 2024 | 279.00 | 285.00 | 277.00 | 283.00 | 274.00 | 2,241,000 |
| May 16, 2024 | 277.00 | 280.00 | 274.00 | 279.00 | 270.13 | 2,232,400 |
| May 15, 2024 | 279.00 | 283.00 | 275.00 | 277.00 | 268.19 | 1,877,700 |
| May 14, 2024 | 275.00 | 279.00 | 272.00 | 278.00 | 269.16 | 3,239,700 |
| May 13, 2024 | 264.00 | 267.00 | 262.00 | 266.00 | 257.54 | 756,100 |
| May 10, 2024 | 267.00 | 268.00 | 263.00 | 263.00 | 254.64 | 830,300 |
| May 9, 2024 | 267.00 | 269.00 | 265.00 | 267.00 | 258.51 | 771,800 |
| May 8, 2024 | 266.00 | 269.00 | 264.00 | 264.00 | 255.61 | 753,200 |
| May 7, 2024 | 264.00 | 269.00 | 264.00 | 267.00 | 258.51 | 823,900 |
| May 2, 2024 | 264.00 | 266.00 | 262.00 | 263.00 | 254.64 | 1,013,500 |
| May 1, 2024 | 263.00 | 264.00 | 261.00 | 261.00 | 252.70 | 458,600 |
| Apr 30, 2024 | 265.00 | 265.00 | 262.00 | 263.00 | 254.64 | 554,600 |
| Apr 26, 2024 | 260.00 | 263.00 | 258.00 | 261.00 | 252.70 | 968,500 |
| Apr 25, 2024 | 263.00 | 265.00 | 261.00 | 262.00 | 253.67 | 921,300 |
| Apr 24, 2024 | 262.00 | 263.00 | 260.00 | 261.00 | 252.70 | 714,500 |
| Apr 23, 2024 | 261.00 | 262.00 | 258.00 | 260.00 | 251.73 | 1,481,500 |
| Apr 22, 2024 | 260.00 | 263.00 | 259.00 | 262.00 | 253.67 | 1,005,900 |
| Apr 19, 2024 | 260.00 | 260.00 | 254.00 | 256.00 | 247.86 | 1,653,100 |
| Apr 18, 2024 | 260.00 | 264.00 | 259.00 | 261.00 | 252.70 | 1,077,300 |
| Apr 17, 2024 | 262.00 | 264.00 | 259.00 | 259.00 | 250.77 | 1,497,600 |
| Apr 16, 2024 | 258.00 | 264.00 | 256.00 | 264.00 | 255.61 | 1,765,600 |
| Apr 15, 2024 | 260.00 | 261.00 | 258.00 | 259.00 | 250.77 | 1,405,500 |