Unlock stock picks and a broker-level newsfeed that powers Wall Street.
219.00
-6.00
(-2.67%)
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 | 221.00 | 225.00 | 216.00 | 219.00 | 219.00 | 2,085,500 |
| Apr 3, 2025 | 220.00 | 228.00 | 219.00 | 225.00 | 225.00 | 1,822,200 |
| Apr 2, 2025 | 234.00 | 235.00 | 228.00 | 229.00 | 229.00 | 1,589,300 |
| Apr 1, 2025 | 241.00 | 243.00 | 233.00 | 234.00 | 234.00 | 1,600,500 |
| Mar 31, 2025 | 242.00 | 245.00 | 238.00 | 238.00 | 238.00 | 1,783,800 |
| Mar 28, 2025 | 241.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1,137,100 |
| Mar 27, 2025 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1,473,100 |
| Mar 26, 2025 | 243.00 | 245.00 | 238.00 | 239.00 | 239.00 | 1,764,400 |
| Mar 25, 2025 | 240.00 | 243.00 | 237.00 | 243.00 | 243.00 | 1,172,700 |
| Mar 24, 2025 | 239.00 | 241.00 | 236.00 | 238.00 | 238.00 | 1,329,200 |
| Mar 21, 2025 | 241.00 | 243.00 | 238.00 | 240.00 | 240.00 | 1,080,400 |
| Mar 19, 2025 | 240.00 | 242.00 | 239.00 | 241.00 | 241.00 | 825,100 |
| Mar 18, 2025 | 236.00 | 245.00 | 236.00 | 240.00 | 240.00 | 1,215,200 |
| Mar 17, 2025 | 238.00 | 242.00 | 235.00 | 236.00 | 236.00 | 1,643,100 |
| Mar 14, 2025 | 245.00 | 245.00 | 237.00 | 238.00 | 238.00 | 2,351,100 |
| Mar 13, 2025 | 242.00 | 251.00 | 241.00 | 246.00 | 246.00 | 2,536,600 |
| Mar 12, 2025 | 239.00 | 244.00 | 237.00 | 242.00 | 242.00 | 3,014,100 |
| Mar 11, 2025 | 240.00 | 242.00 | 232.00 | 234.00 | 234.00 | 4,412,300 |
| Mar 10, 2025 | 238.00 | 247.00 | 231.00 | 246.00 | 246.00 | 11,343,800 |
| Mar 7, 2025 | 221.00 | 223.00 | 214.00 | 217.00 | 217.00 | 2,884,300 |
| Mar 6, 2025 | 221.00 | 222.00 | 217.00 | 222.00 | 222.00 | 1,765,700 |
| Mar 5, 2025 | 214.00 | 221.00 | 213.00 | 220.00 | 220.00 | 2,376,600 |
| Mar 4, 2025 | 215.00 | 219.00 | 214.00 | 218.00 | 218.00 | 1,866,700 |
| Mar 3, 2025 | 208.00 | 219.00 | 207.00 | 217.00 | 217.00 | 3,172,100 |
| Feb 28, 2025 | 206.00 | 209.00 | 203.00 | 205.00 | 205.00 | 8,155,300 |
| Feb 27, 2025 | 205.00 | 209.00 | 203.00 | 209.00 | 209.00 | 1,796,800 |
| Feb 26, 2025 | 201.00 | 204.00 | 201.00 | 203.00 | 203.00 | 1,450,000 |
| Feb 25, 2025 | 198.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1,468,200 |
| Feb 21, 2025 | 200.00 | 201.00 | 198.00 | 199.00 | 199.00 | 1,557,600 |
| Feb 20, 2025 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | 1,032,000 |
| Feb 19, 2025 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | 1,584,200 |
| Feb 18, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 1,347,800 |
| Feb 17, 2025 | 204.00 | 205.00 | 200.00 | 201.00 | 201.00 | 1,563,000 |
| Feb 14, 2025 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | 949,600 |
| Feb 13, 2025 | 207.00 | 210.00 | 207.00 | 209.00 | 209.00 | 740,200 |
| Feb 12, 2025 | 211.00 | 211.00 | 206.00 | 206.00 | 206.00 | 1,677,300 |
| Feb 10, 2025 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 1,186,400 |
| Feb 7, 2025 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | 559,100 |
| Feb 6, 2025 | 206.00 | 210.00 | 205.00 | 208.00 | 208.00 | 1,198,900 |
| Feb 5, 2025 | 204.00 | 206.00 | 203.00 | 205.00 | 205.00 | 1,498,400 |
| Feb 4, 2025 | 209.00 | 210.00 | 204.00 | 205.00 | 205.00 | 1,788,800 |
| Feb 3, 2025 | 209.00 | 210.00 | 207.00 | 207.00 | 207.00 | 1,689,900 |
| Jan 31, 2025 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | 1,211,500 |
| Jan 30, 2025 | 212.00 | 216.00 | 211.00 | 215.00 | 215.00 | 3,171,300 |
| Jan 29, 2025 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | 4,165,800 |
| Jan 28, 2025 | 213.00 | 220.00 | 212.00 | 217.00 | 217.00 | 3,337,300 |
| Jan 27, 2025 | 210.00 | 212.00 | 208.00 | 211.00 | 211.00 | 1,894,200 |
| Jan 24, 2025 | 208.00 | 211.00 | 207.00 | 209.00 | 209.00 | 1,833,600 |
| Jan 23, 2025 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | 1,027,700 |
| Jan 22, 2025 | 208.00 | 210.00 | 207.00 | 208.00 | 208.00 | 1,120,500 |
| Jan 21, 2025 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | 1,109,800 |
| Jan 20, 2025 | 203.00 | 207.00 | 203.00 | 204.00 | 204.00 | 973,600 |
| Jan 17, 2025 | 204.00 | 205.00 | 200.00 | 202.00 | 202.00 | 2,534,800 |
| Jan 16, 2025 | 210.00 | 211.00 | 208.00 | 208.00 | 208.00 | 1,443,000 |
| Jan 15, 2025 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | 1,535,100 |
| Jan 14, 2025 | 211.00 | 213.00 | 209.00 | 212.00 | 212.00 | 1,049,400 |
| Jan 10, 2025 | 211.00 | 211.00 | 209.00 | 209.00 | 209.00 | 1,000,200 |
| Jan 9, 2025 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | 1,312,600 |
| Jan 8, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,693,400 |
| Jan 7, 2025 | 218.00 | 219.00 | 215.00 | 216.00 | 216.00 | 854,200 |
| Jan 6, 2025 | 216.00 | 222.00 | 215.00 | 216.00 | 216.00 | 2,026,400 |
| Dec 30, 2024 | 216.00 | 217.00 | 213.00 | 214.00 | 214.00 | 1,747,700 |
| Dec 27, 2024 | 217.00 | 218.00 | 215.00 | 217.00 | 217.00 | 1,114,400 |
| Dec 26, 2024 | 214.00 | 218.00 | 214.00 | 217.00 | 217.00 | 1,498,700 |
| Dec 25, 2024 | 215.00 | 215.00 | 212.00 | 214.00 | 214.00 | 634,400 |
| Dec 24, 2024 | 215.00 | 216.00 | 213.00 | 214.00 | 214.00 | 643,600 |
| Dec 23, 2024 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | 633,100 |
| Dec 20, 2024 | 214.00 | 218.00 | 213.00 | 215.00 | 215.00 | 1,714,900 |
| Dec 19, 2024 | 207.00 | 214.00 | 206.00 | 213.00 | 213.00 | 1,836,000 |
| Dec 18, 2024 | 205.00 | 208.00 | 205.00 | 206.00 | 206.00 | 1,131,000 |
| Dec 17, 2024 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | 1,520,000 |
| Dec 16, 2024 | 209.00 | 210.00 | 208.00 | 208.00 | 208.00 | 791,200 |
| Dec 13, 2024 | 206.00 | 211.00 | 206.00 | 207.00 | 207.00 | 1,754,900 |
| Dec 12, 2024 | 215.00 | 215.00 | 208.00 | 210.00 | 210.00 | 1,792,300 |
| Dec 11, 2024 | 208.00 | 215.00 | 207.00 | 211.00 | 211.00 | 2,602,100 |
| Dec 10, 2024 | 207.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1,891,300 |
| Dec 9, 2024 | 220.00 | 224.00 | 208.00 | 209.00 | 209.00 | 4,223,700 |
| Dec 6, 2024 | 224.00 | 227.00 | 222.00 | 225.00 | 225.00 | 1,524,200 |
| Dec 5, 2024 | 224.00 | 227.00 | 224.00 | 227.00 | 227.00 | 875,200 |
| Dec 4, 2024 | 227.00 | 227.00 | 221.00 | 224.00 | 224.00 | 922,400 |
| Dec 3, 2024 | 224.00 | 228.00 | 223.00 | 227.00 | 227.00 | 1,052,200 |
| Dec 2, 2024 | 225.00 | 226.00 | 222.00 | 224.00 | 224.00 | 556,800 |
| Nov 29, 2024 | 224.00 | 226.00 | 223.00 | 225.00 | 225.00 | 864,400 |
| Nov 28, 2024 | 223.00 | 225.00 | 221.00 | 224.00 | 224.00 | 663,200 |
| Nov 27, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 649,700 |
| Nov 26, 2024 | 223.00 | 224.00 | 220.00 | 223.00 | 223.00 | 781,400 |
| Nov 25, 2024 | 227.00 | 228.00 | 222.00 | 223.00 | 223.00 | 864,400 |
| Nov 22, 2024 | 222.00 | 226.00 | 221.00 | 226.00 | 226.00 | 795,200 |
| Nov 21, 2024 | 223.00 | 224.00 | 220.00 | 222.00 | 222.00 | 568,600 |
| Nov 20, 2024 | 221.00 | 224.00 | 221.00 | 223.00 | 223.00 | 718,000 |
| Nov 19, 2024 | 221.00 | 222.00 | 219.00 | 221.00 | 221.00 | 467,400 |
| Nov 18, 2024 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | 579,500 |
| Nov 15, 2024 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | 865,400 |
| Nov 14, 2024 | 221.00 | 222.00 | 217.00 | 218.00 | 218.00 | 1,214,300 |
| Nov 13, 2024 | 223.00 | 225.00 | 222.00 | 223.00 | 223.00 | 702,300 |
| Nov 12, 2024 | 226.00 | 228.00 | 223.00 | 224.00 | 224.00 | 813,600 |
| Nov 11, 2024 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | 613,000 |
| Nov 8, 2024 | 228.00 | 230.00 | 226.00 | 227.00 | 227.00 | 547,600 |
| Nov 7, 2024 | 228.00 | 230.00 | 225.00 | 226.00 | 226.00 | 580,600 |
| Nov 6, 2024 | 226.00 | 229.00 | 226.00 | 227.00 | 227.00 | 687,800 |
| Nov 5, 2024 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 470,700 |
| Nov 1, 2024 | 226.00 | 229.00 | 224.00 | 225.00 | 225.00 | 946,000 |
| Oct 31, 2024 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1,005,300 |
| Oct 30, 2024 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | 1,044,700 |
| Oct 29, 2024 | 223.00 | 226.00 | 221.00 | 225.00 | 225.00 | 1,053,100 |
| Oct 28, 2024 | 219.00 | 223.00 | 219.00 | 222.00 | 222.00 | 561,700 |
| Oct 25, 2024 | 222.00 | 223.00 | 218.00 | 219.00 | 219.00 | 849,700 |
| Oct 24, 2024 | 220.00 | 223.00 | 219.00 | 223.00 | 223.00 | 639,200 |
| Oct 23, 2024 | 223.00 | 225.00 | 221.00 | 222.00 | 222.00 | 900,000 |
| Oct 22, 2024 | 228.00 | 229.00 | 222.00 | 225.00 | 225.00 | 1,113,300 |
| Oct 21, 2024 | 226.00 | 230.00 | 225.00 | 228.00 | 228.00 | 1,183,300 |
| Oct 18, 2024 | 226.00 | 229.00 | 225.00 | 225.00 | 225.00 | 498,700 |
| Oct 17, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 814,400 |
| Oct 16, 2024 | 229.00 | 233.00 | 228.00 | 228.00 | 228.00 | 1,142,000 |
| Oct 15, 2024 | 232.00 | 234.00 | 231.00 | 232.00 | 232.00 | 874,200 |
| Oct 11, 2024 | 231.00 | 232.00 | 229.00 | 230.00 | 230.00 | 824,900 |
| Oct 10, 2024 | 239.00 | 239.00 | 231.00 | 231.00 | 231.00 | 1,200,500 |
| Oct 9, 2024 | 240.00 | 241.00 | 236.00 | 238.00 | 238.00 | 981,900 |
| Oct 8, 2024 | 239.00 | 240.00 | 237.00 | 237.00 | 237.00 | 830,700 |
| Oct 7, 2024 | 237.00 | 243.00 | 237.00 | 241.00 | 241.00 | 2,952,400 |
| Oct 4, 2024 | 232.00 | 237.00 | 231.00 | 236.00 | 236.00 | 1,305,300 |
| Oct 3, 2024 | 234.00 | 238.00 | 231.00 | 231.00 | 231.00 | 1,210,600 |
| Oct 2, 2024 | 233.00 | 237.00 | 230.00 | 230.00 | 230.00 | 1,687,700 |
| Oct 1, 2024 | 233.00 | 238.00 | 233.00 | 236.00 | 236.00 | 1,671,700 |
| Sep 30, 2024 | 227.00 | 235.00 | 226.00 | 232.00 | 232.00 | 2,205,300 |
| Sep 27, 2024 | 231.00 | 232.00 | 229.00 | 230.00 | 230.00 | 1,193,900 |
| Sep 26, 2024 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1,704,200 |
| Sep 25, 2024 | 230.00 | 230.00 | 225.00 | 227.00 | 227.00 | 1,445,900 |
| Sep 24, 2024 | 234.00 | 234.00 | 230.00 | 231.00 | 231.00 | 1,803,800 |
| Sep 20, 2024 | 235.00 | 237.00 | 233.00 | 234.00 | 234.00 | 2,273,700 |
| Sep 19, 2024 | 234.00 | 238.00 | 232.00 | 235.00 | 235.00 | 3,189,900 |
| Sep 18, 2024 | 231.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1,983,400 |
| Sep 17, 2024 | 234.00 | 234.00 | 227.00 | 232.00 | 232.00 | 1,999,200 |
| Sep 13, 2024 | 232.00 | 233.00 | 229.00 | 231.00 | 231.00 | 2,350,000 |
| Sep 12, 2024 | 222.00 | 234.00 | 221.00 | 233.00 | 233.00 | 5,059,800 |
| Sep 11, 2024 | 219.00 | 223.00 | 218.00 | 221.00 | 221.00 | 2,372,400 |
| Sep 10, 2024 | 218.00 | 224.00 | 217.00 | 219.00 | 219.00 | 4,204,100 |
| Sep 9, 2024 | 203.00 | 217.00 | 203.00 | 216.00 | 216.00 | 6,022,800 |
| Sep 6, 2024 | 208.00 | 209.00 | 200.00 | 203.00 | 203.00 | 1,526,700 |
| Sep 5, 2024 | 202.00 | 206.00 | 201.00 | 205.00 | 205.00 | 994,600 |
| Sep 4, 2024 | 206.00 | 207.00 | 202.00 | 204.00 | 204.00 | 1,238,600 |
| Sep 3, 2024 | 207.00 | 210.00 | 207.00 | 207.00 | 207.00 | 952,200 |
| Sep 2, 2024 | 209.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1,155,500 |
| Aug 30, 2024 | 209.00 | 210.00 | 207.00 | 209.00 | 209.00 | 876,500 |
| Aug 29, 2024 | 210.00 | 211.00 | 206.00 | 207.00 | 207.00 | 969,200 |
| Aug 28, 2024 | 211.00 | 211.00 | 208.00 | 210.00 | 210.00 | 532,100 |
| Aug 27, 2024 | 208.00 | 214.00 | 207.00 | 213.00 | 213.00 | 1,808,000 |
| Aug 26, 2024 | 206.00 | 208.00 | 205.00 | 208.00 | 208.00 | 771,000 |
| Aug 23, 2024 | 206.00 | 209.00 | 205.00 | 208.00 | 208.00 | 984,900 |
| Aug 22, 2024 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 730,000 |
| Aug 21, 2024 | 203.00 | 206.00 | 202.00 | 206.00 | 206.00 | 569,000 |
| Aug 20, 2024 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 1,001,800 |
| Aug 19, 2024 | 202.00 | 203.00 | 198.00 | 200.00 | 200.00 | 1,041,700 |
| Aug 16, 2024 | 202.00 | 204.00 | 200.00 | 203.00 | 203.00 | 752,800 |
| Aug 15, 2024 | 196.00 | 201.00 | 196.00 | 200.00 | 200.00 | 904,000 |
| Aug 14, 2024 | 197.00 | 199.00 | 194.00 | 196.00 | 196.00 | 1,293,500 |
| Aug 13, 2024 | 195.00 | 196.00 | 193.00 | 196.00 | 196.00 | 938,200 |
| Aug 9, 2024 | 196.00 | 196.00 | 192.00 | 195.00 | 195.00 | 1,459,000 |
| Aug 8, 2024 | 195.00 | 197.00 | 191.00 | 192.00 | 192.00 | 1,695,100 |
| Aug 7, 2024 | 189.00 | 198.00 | 188.00 | 196.00 | 196.00 | 2,200,800 |
| Aug 6, 2024 | 185.00 | 195.00 | 185.00 | 193.00 | 193.00 | 2,002,800 |
| Aug 5, 2024 | 184.00 | 189.00 | 172.00 | 176.00 | 176.00 | 3,633,100 |
| Aug 2, 2024 | 194.00 | 197.00 | 192.00 | 192.00 | 192.00 | 2,731,400 |
| Aug 1, 2024 | 205.00 | 205.00 | 197.00 | 198.00 | 198.00 | 1,798,000 |
| Jul 31, 2024 | 200.00 | 206.00 | 197.00 | 206.00 | 206.00 | 1,611,900 |
| Jul 30, 2024 | 5.50 Dividend | |||||
| Jul 30, 2024 | 201.00 | 202.00 | 198.00 | 200.00 | 200.00 | 3,465,600 |
| Jul 29, 2024 | 202.00 | 207.00 | 202.00 | 206.00 | 200.50 | 5,830,700 |
| Jul 26, 2024 | 207.00 | 208.00 | 202.00 | 202.00 | 196.61 | 2,458,000 |
| Jul 25, 2024 | 208.00 | 209.00 | 206.00 | 207.00 | 201.47 | 1,999,900 |
| Jul 24, 2024 | 210.00 | 213.00 | 207.00 | 208.00 | 202.45 | 1,614,300 |
| Jul 23, 2024 | 207.00 | 210.00 | 207.00 | 207.00 | 201.47 | 1,214,200 |
| Jul 22, 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 202.45 | 1,056,000 |
| Jul 19, 2024 | 213.00 | 213.00 | 210.00 | 211.00 | 205.37 | 1,074,600 |
| Jul 18, 2024 | 209.00 | 215.00 | 209.00 | 213.00 | 207.31 | 1,780,700 |
| Jul 17, 2024 | 210.00 | 211.00 | 206.00 | 210.00 | 204.39 | 1,831,000 |
| Jul 16, 2024 | 217.00 | 218.00 | 210.00 | 210.00 | 204.39 | 2,422,200 |
| Jul 12, 2024 | 214.00 | 218.00 | 214.00 | 217.00 | 211.21 | 3,143,900 |
| Jul 11, 2024 | 213.00 | 215.00 | 211.00 | 214.00 | 208.29 | 1,382,800 |
| Jul 10, 2024 | 213.00 | 214.00 | 209.00 | 212.00 | 206.34 | 1,394,900 |
| Jul 9, 2024 | 215.00 | 215.00 | 212.00 | 213.00 | 207.31 | 1,909,600 |
| Jul 8, 2024 | 211.00 | 215.00 | 210.00 | 213.00 | 207.31 | 2,193,200 |
| Jul 5, 2024 | 210.00 | 211.00 | 208.00 | 210.00 | 204.39 | 934,800 |
| Jul 4, 2024 | 211.00 | 212.00 | 208.00 | 210.00 | 204.39 | 953,600 |
| Jul 3, 2024 | 210.00 | 214.00 | 210.00 | 211.00 | 205.37 | 1,716,800 |
| Jul 2, 2024 | 209.00 | 210.00 | 208.00 | 210.00 | 204.39 | 1,125,600 |
| Jul 1, 2024 | 209.00 | 209.00 | 207.00 | 208.00 | 202.45 | 798,000 |
| Jun 28, 2024 | 207.00 | 210.00 | 207.00 | 208.00 | 202.45 | 1,409,400 |
| Jun 27, 2024 | 209.00 | 210.00 | 206.00 | 207.00 | 201.47 | 1,013,300 |
| Jun 26, 2024 | 208.00 | 209.00 | 207.00 | 208.00 | 202.45 | 1,404,600 |
| Jun 25, 2024 | 204.00 | 207.00 | 203.00 | 207.00 | 201.47 | 1,305,100 |
| Jun 24, 2024 | 202.00 | 203.00 | 201.00 | 203.00 | 197.58 | 1,156,100 |
| Jun 21, 2024 | 198.00 | 201.00 | 198.00 | 199.00 | 193.69 | 1,472,500 |
| Jun 20, 2024 | 198.00 | 200.00 | 198.00 | 200.00 | 194.66 | 1,315,300 |
| Jun 19, 2024 | 199.00 | 203.00 | 199.00 | 201.00 | 195.63 | 1,410,800 |
| Jun 18, 2024 | 199.00 | 201.00 | 197.00 | 199.00 | 193.69 | 1,278,600 |
| Jun 17, 2024 | 196.00 | 198.00 | 194.00 | 198.00 | 192.71 | 1,412,400 |
| Jun 14, 2024 | 190.00 | 197.00 | 190.00 | 197.00 | 191.74 | 1,456,000 |
| Jun 13, 2024 | 193.00 | 193.00 | 189.00 | 190.00 | 184.93 | 1,070,900 |
| Jun 12, 2024 | 190.00 | 194.00 | 190.00 | 193.00 | 187.85 | 919,000 |
| Jun 11, 2024 | 191.00 | 194.00 | 190.00 | 190.00 | 184.93 | 1,071,200 |
| Jun 10, 2024 | 190.00 | 194.00 | 187.00 | 192.00 | 186.87 | 1,780,300 |
| Jun 7, 2024 | 187.00 | 189.00 | 185.00 | 188.00 | 182.98 | 1,669,300 |
| Jun 6, 2024 | 190.00 | 191.00 | 188.00 | 189.00 | 183.95 | 1,592,500 |
| Jun 5, 2024 | 191.00 | 193.00 | 190.00 | 190.00 | 184.93 | 1,156,800 |
| Jun 4, 2024 | 191.00 | 193.00 | 189.00 | 191.00 | 185.90 | 1,737,300 |
| Jun 3, 2024 | 191.00 | 194.00 | 191.00 | 191.00 | 185.90 | 928,400 |
| May 31, 2024 | 188.00 | 191.00 | 188.00 | 191.00 | 185.90 | 1,171,300 |
| May 30, 2024 | 187.00 | 189.00 | 186.00 | 187.00 | 182.01 | 1,268,800 |
| May 29, 2024 | 194.00 | 195.00 | 190.00 | 190.00 | 184.93 | 1,437,400 |
| May 28, 2024 | 193.00 | 196.00 | 193.00 | 194.00 | 188.82 | 847,200 |
| May 27, 2024 | 195.00 | 196.00 | 193.00 | 193.00 | 187.85 | 734,400 |
| May 24, 2024 | 196.00 | 197.00 | 195.00 | 195.00 | 189.79 | 976,300 |
| May 23, 2024 | 196.00 | 198.00 | 195.00 | 198.00 | 192.71 | 864,500 |
| May 22, 2024 | 196.00 | 197.00 | 195.00 | 196.00 | 190.77 | 790,300 |
| May 21, 2024 | 199.00 | 199.00 | 196.00 | 196.00 | 190.77 | 812,400 |
| May 20, 2024 | 197.00 | 200.00 | 197.00 | 199.00 | 193.69 | 1,087,700 |
| May 17, 2024 | 196.00 | 198.00 | 194.00 | 196.00 | 190.77 | 986,400 |
| May 16, 2024 | 201.00 | 201.00 | 197.00 | 198.00 | 192.71 | 845,900 |
| May 15, 2024 | 203.00 | 204.00 | 201.00 | 201.00 | 195.63 | 1,040,100 |
| May 14, 2024 | 201.00 | 204.00 | 201.00 | 204.00 | 198.55 | 966,000 |
| May 13, 2024 | 201.00 | 202.00 | 199.00 | 202.00 | 196.61 | 876,900 |
| May 10, 2024 | 199.00 | 201.00 | 198.00 | 201.00 | 195.63 | 915,200 |
| May 9, 2024 | 198.00 | 199.00 | 197.00 | 197.00 | 191.74 | 582,800 |
| May 8, 2024 | 198.00 | 201.00 | 198.00 | 198.00 | 192.71 | 984,700 |
| May 7, 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 192.71 | 933,000 |
| May 2, 2024 | 198.00 | 198.00 | 195.00 | 195.00 | 189.79 | 500,200 |
| May 1, 2024 | 193.00 | 198.00 | 193.00 | 196.00 | 190.77 | 1,261,200 |
| Apr 30, 2024 | 194.00 | 196.00 | 192.00 | 194.00 | 188.82 | 1,434,600 |
| Apr 26, 2024 | 195.00 | 198.00 | 193.00 | 194.00 | 188.82 | 4,336,900 |
| Apr 25, 2024 | 200.00 | 200.00 | 196.00 | 196.00 | 190.77 | 1,089,400 |
| Apr 24, 2024 | 201.00 | 202.00 | 197.00 | 200.00 | 194.66 | 1,401,000 |
| Apr 23, 2024 | 202.00 | 204.00 | 200.00 | 201.00 | 195.63 | 1,022,400 |
| Apr 22, 2024 | 200.00 | 205.00 | 198.00 | 201.00 | 195.63 | 1,779,100 |
| Apr 19, 2024 | 197.00 | 198.00 | 194.00 | 195.00 | 189.79 | 1,713,500 |
| Apr 18, 2024 | 194.00 | 200.00 | 193.00 | 198.00 | 192.71 | 951,600 |
| Apr 17, 2024 | 198.00 | 198.00 | 194.00 | 194.00 | 188.82 | 2,031,600 |
| Apr 16, 2024 | 201.00 | 202.00 | 199.00 | 199.00 | 193.69 | 1,190,000 |
| Apr 15, 2024 | 204.00 | 205.00 | 203.00 | 204.00 | 198.55 | 711,500 |
| Apr 12, 2024 | 205.00 | 206.00 | 203.00 | 204.00 | 198.55 | 803,700 |
| Apr 11, 2024 | 204.00 | 206.00 | 202.00 | 205.00 | 199.53 | 1,185,300 |
| Apr 10, 2024 | 206.00 | 209.00 | 204.00 | 206.00 | 200.50 | 1,329,000 |
| Apr 9, 2024 | 201.00 | 205.00 | 200.00 | 203.00 | 197.58 | 1,766,900 |
| Apr 8, 2024 | 201.00 | 202.00 | 199.00 | 200.00 | 194.66 | 1,213,600 |
| Apr 5, 2024 | 197.00 | 201.00 | 196.00 | 201.00 | 195.63 | 1,209,300 |
| Apr 4, 2024 | 202.00 | 203.00 | 199.00 | 199.00 | 193.69 | 1,373,500 |