Unlock stock picks and a broker-level newsfeed that powers Wall Street.
241.00
-23.00
(-8.71%)
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 7, 2025 | 236.00 | 257.00 | 231.00 | 241.00 | 241.00 | 303,300 |
| Apr 4, 2025 | 275.00 | 275.00 | 250.00 | 264.00 | 264.00 | 356,100 |
| Apr 3, 2025 | 282.00 | 284.00 | 273.00 | 275.00 | 275.00 | 349,500 |
| Apr 2, 2025 | 293.00 | 314.00 | 286.00 | 293.00 | 293.00 | 728,300 |
| Apr 1, 2025 | 300.00 | 302.00 | 288.00 | 292.00 | 292.00 | 406,400 |
| Mar 31, 2025 | 299.00 | 317.00 | 292.00 | 296.00 | 296.00 | 924,600 |
| Mar 28, 2025 | 332.00 | 333.00 | 303.00 | 313.00 | 313.00 | 902,700 |
| Mar 27, 2025 | 377.00 | 378.00 | 320.00 | 324.00 | 324.00 | 1,699,500 |
| Mar 26, 2025 | 395.00 | 446.00 | 366.00 | 381.00 | 381.00 | 3,328,300 |
| Mar 25, 2025 | 500.00 | 529.00 | 411.00 | 411.00 | 411.00 | 5,786,400 |
| Mar 24, 2025 | 460.00 | 484.00 | 438.00 | 484.00 | 484.00 | 8,535,200 |
| Mar 21, 2025 | 371.00 | 550.00 | 366.00 | 404.00 | 404.00 | 9,667,500 |
| Mar 19, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 65,900 |
| Mar 18, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 110,700 |
| Mar 17, 2025 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 36,200 |
| Mar 14, 2025 | 189.00 | 191.00 | 188.00 | 188.00 | 188.00 | 46,800 |
| Mar 13, 2025 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | 55,400 |
| Mar 12, 2025 | 186.00 | 195.00 | 186.00 | 190.00 | 190.00 | 138,400 |
| Mar 11, 2025 | 188.00 | 190.00 | 184.00 | 187.00 | 187.00 | 174,900 |
| Mar 10, 2025 | 190.00 | 210.00 | 187.00 | 192.00 | 192.00 | 1,494,900 |
| Mar 7, 2025 | 191.00 | 192.00 | 180.00 | 185.00 | 185.00 | 482,500 |
| Mar 6, 2025 | 201.00 | 202.00 | 193.00 | 195.00 | 195.00 | 298,500 |
| Mar 5, 2025 | 215.00 | 217.00 | 194.00 | 196.00 | 196.00 | 1,215,000 |
| Mar 4, 2025 | 194.00 | 235.00 | 192.00 | 218.00 | 218.00 | 6,746,500 |
| Mar 3, 2025 | 173.00 | 215.00 | 171.00 | 189.00 | 189.00 | 2,281,100 |
| Feb 28, 2025 | 170.00 | 174.00 | 167.00 | 173.00 | 173.00 | 268,400 |
| Feb 27, 2025 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 36,100 |
| Feb 26, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 47,800 |
| Feb 25, 2025 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | 68,000 |
| Feb 21, 2025 | 179.00 | 184.00 | 179.00 | 179.00 | 179.00 | 36,700 |
| Feb 20, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 41,700 |
| Feb 19, 2025 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 18,200 |
| Feb 18, 2025 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 16,300 |
| Feb 17, 2025 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 17,300 |
| Feb 14, 2025 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | 29,400 |
| Feb 13, 2025 | 182.00 | 183.00 | 179.00 | 181.00 | 181.00 | 11,400 |
| Feb 12, 2025 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | 26,500 |
| Feb 10, 2025 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 40,300 |
| Feb 7, 2025 | 176.00 | 179.00 | 175.00 | 179.00 | 179.00 | 21,300 |
| Feb 6, 2025 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | 32,400 |
| Feb 5, 2025 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 11,900 |
| Feb 4, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 11,600 |
| Feb 3, 2025 | 177.00 | 178.00 | 176.00 | 178.00 | 178.00 | 8,700 |
| Jan 31, 2025 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | 17,800 |
| Jan 30, 2025 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | 18,100 |
| Jan 29, 2025 | 179.00 | 180.00 | 176.00 | 179.00 | 179.00 | 32,700 |
| Jan 28, 2025 | 175.00 | 182.00 | 175.00 | 181.00 | 181.00 | 67,700 |
| Jan 27, 2025 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 44,300 |
| Jan 24, 2025 | 172.00 | 175.00 | 170.00 | 171.00 | 171.00 | 34,300 |
| Jan 23, 2025 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 12,200 |
| Jan 22, 2025 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | 22,200 |
| Jan 21, 2025 | 173.00 | 174.00 | 171.00 | 174.00 | 174.00 | 11,000 |
| Jan 20, 2025 | 176.00 | 176.00 | 170.00 | 174.00 | 174.00 | 57,800 |
| Jan 17, 2025 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | 13,600 |
| Jan 16, 2025 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 7,500 |
| Jan 15, 2025 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | 19,700 |
| Jan 14, 2025 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 26,700 |
| Jan 10, 2025 | 178.00 | 179.00 | 174.00 | 177.00 | 177.00 | 105,000 |
| Jan 9, 2025 | 182.00 | 206.00 | 173.00 | 176.00 | 176.00 | 1,253,600 |
| Jan 8, 2025 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 9,800 |
| Jan 7, 2025 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | 21,700 |
| Jan 6, 2025 | 180.00 | 181.00 | 176.00 | 178.00 | 178.00 | 27,300 |
| Dec 30, 2024 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 16,300 |
| Dec 27, 2024 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 31,800 |
| Dec 26, 2024 | 174.00 | 176.00 | 172.00 | 173.00 | 173.00 | 23,100 |
| Dec 25, 2024 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | 27,400 |
| Dec 24, 2024 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 21,300 |
| Dec 23, 2024 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 14,900 |
| Dec 20, 2024 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | 26,800 |
| Dec 19, 2024 | 175.00 | 177.00 | 170.00 | 173.00 | 173.00 | 93,200 |
| Dec 18, 2024 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | 17,400 |
| Dec 17, 2024 | 176.00 | 179.00 | 176.00 | 177.00 | 177.00 | 19,000 |
| Dec 16, 2024 | 177.00 | 183.00 | 175.00 | 175.00 | 175.00 | 102,100 |
| Dec 13, 2024 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 34,500 |
| Dec 12, 2024 | 177.00 | 177.00 | 171.00 | 176.00 | 176.00 | 112,800 |
| Dec 11, 2024 | 199.00 | 202.00 | 178.00 | 179.00 | 179.00 | 974,100 |
| Dec 10, 2024 | 177.00 | 181.00 | 177.00 | 179.00 | 179.00 | 27,600 |
| Dec 9, 2024 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 14,200 |
| Dec 6, 2024 | 178.00 | 179.00 | 174.00 | 178.00 | 178.00 | 32,300 |
| Dec 5, 2024 | 177.00 | 177.00 | 174.00 | 176.00 | 176.00 | 15,200 |
| Dec 4, 2024 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 8,700 |
| Dec 3, 2024 | 177.00 | 177.00 | 175.00 | 177.00 | 177.00 | 25,300 |
| Dec 2, 2024 | 179.00 | 182.00 | 178.00 | 178.00 | 178.00 | 10,200 |
| Nov 29, 2024 | 178.00 | 181.00 | 178.00 | 179.00 | 179.00 | 20,100 |
| Nov 28, 2024 | 181.00 | 181.00 | 176.00 | 177.00 | 177.00 | 27,100 |
| Nov 27, 2024 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | 48,500 |
| Nov 26, 2024 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | 86,200 |
| Nov 25, 2024 | 181.00 | 197.00 | 178.00 | 183.00 | 183.00 | 494,200 |
| Nov 22, 2024 | 174.00 | 176.00 | 173.00 | 176.00 | 176.00 | 19,000 |
| Nov 21, 2024 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | 17,100 |
| Nov 20, 2024 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 5,400 |
| Nov 19, 2024 | 176.00 | 179.00 | 176.00 | 177.00 | 177.00 | 6,700 |
| Nov 18, 2024 | 173.00 | 179.00 | 173.00 | 177.00 | 177.00 | 20,700 |
| Nov 15, 2024 | 175.00 | 177.00 | 174.00 | 176.00 | 176.00 | 11,000 |
| Nov 14, 2024 | 175.00 | 178.00 | 174.00 | 175.00 | 175.00 | 12,500 |
| Nov 13, 2024 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 33,900 |
| Nov 12, 2024 | 174.00 | 178.00 | 172.00 | 177.00 | 177.00 | 38,000 |
| Nov 11, 2024 | 176.00 | 177.00 | 174.00 | 174.00 | 174.00 | 9,800 |
| Nov 8, 2024 | 176.00 | 176.00 | 174.00 | 175.00 | 175.00 | 3,800 |
| Nov 7, 2024 | 176.00 | 178.00 | 172.00 | 176.00 | 176.00 | 22,600 |
| Nov 6, 2024 | 170.00 | 175.00 | 170.00 | 174.00 | 174.00 | 10,800 |
| Nov 5, 2024 | 176.00 | 176.00 | 168.00 | 170.00 | 170.00 | 26,000 |
| Nov 1, 2024 | 174.00 | 176.00 | 172.00 | 176.00 | 176.00 | 7,700 |
| Oct 31, 2024 | 175.00 | 178.00 | 172.00 | 177.00 | 177.00 | 13,000 |
| Oct 30, 2024 | 174.00 | 178.00 | 171.00 | 175.00 | 175.00 | 50,600 |
| Oct 29, 2024 | 170.00 | 176.00 | 170.00 | 174.00 | 174.00 | 22,500 |
| Oct 28, 2024 | 165.00 | 170.00 | 164.00 | 169.00 | 169.00 | 24,000 |
| Oct 25, 2024 | 172.00 | 172.00 | 163.00 | 165.00 | 165.00 | 69,900 |
| Oct 24, 2024 | 176.00 | 176.00 | 171.00 | 172.00 | 172.00 | 50,100 |
| Oct 23, 2024 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 16,100 |
| Oct 22, 2024 | 177.00 | 178.00 | 173.00 | 176.00 | 176.00 | 39,900 |
| Oct 21, 2024 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | 28,100 |
| Oct 18, 2024 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | 37,200 |
| Oct 17, 2024 | 176.00 | 181.00 | 176.00 | 180.00 | 180.00 | 22,300 |
| Oct 16, 2024 | 177.00 | 183.00 | 177.00 | 177.00 | 177.00 | 31,600 |
| Oct 15, 2024 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 53,500 |
| Oct 11, 2024 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 49,300 |
| Oct 10, 2024 | 183.00 | 183.00 | 179.00 | 183.00 | 183.00 | 35,700 |
| Oct 9, 2024 | 179.00 | 182.00 | 178.00 | 181.00 | 181.00 | 41,200 |
| Oct 8, 2024 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | 28,600 |
| Oct 7, 2024 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | 36,200 |
| Oct 4, 2024 | 182.00 | 185.00 | 182.00 | 183.00 | 183.00 | 20,800 |
| Oct 3, 2024 | 184.00 | 187.00 | 181.00 | 181.00 | 181.00 | 40,400 |
| Oct 2, 2024 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 40,300 |
| Oct 1, 2024 | 181.00 | 186.00 | 181.00 | 184.00 | 184.00 | 22,000 |
| Sep 30, 2024 | 183.00 | 183.00 | 177.00 | 179.00 | 179.00 | 77,700 |
| Sep 27, 2024 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 51,500 |
| Sep 26, 2024 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 52,800 |
| Sep 25, 2024 | 185.00 | 186.00 | 181.00 | 182.00 | 182.00 | 53,600 |
| Sep 24, 2024 | 188.00 | 188.00 | 184.00 | 184.00 | 184.00 | 44,600 |
| Sep 20, 2024 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | 60,100 |
| Sep 19, 2024 | 187.00 | 190.00 | 184.00 | 185.00 | 185.00 | 151,900 |
| Sep 18, 2024 | 182.00 | 187.00 | 181.00 | 182.00 | 182.00 | 69,700 |
| Sep 17, 2024 | 180.00 | 187.00 | 179.00 | 186.00 | 186.00 | 122,700 |
| Sep 13, 2024 | 181.00 | 183.00 | 177.00 | 179.00 | 179.00 | 76,300 |
| Sep 12, 2024 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 92,900 |
| Sep 11, 2024 | 186.00 | 188.00 | 178.00 | 181.00 | 181.00 | 226,300 |
| Sep 10, 2024 | 186.00 | 214.00 | 184.00 | 184.00 | 184.00 | 1,071,800 |
| Sep 9, 2024 | 181.00 | 186.00 | 177.00 | 181.00 | 181.00 | 128,800 |
| Sep 6, 2024 | 200.00 | 205.00 | 182.00 | 186.00 | 186.00 | 537,700 |
| Sep 5, 2024 | 201.00 | 236.00 | 197.00 | 200.00 | 200.00 | 2,036,600 |
| Sep 4, 2024 | 202.00 | 202.00 | 197.00 | 199.00 | 199.00 | 168,000 |
| Sep 3, 2024 | 212.00 | 222.00 | 203.00 | 206.00 | 206.00 | 503,000 |
| Sep 2, 2024 | 244.00 | 248.00 | 207.00 | 211.00 | 211.00 | 921,200 |
| Aug 30, 2024 | 250.00 | 288.00 | 233.00 | 238.00 | 238.00 | 6,691,400 |
| Aug 29, 2024 | 252.00 | 309.00 | 236.00 | 236.00 | 236.00 | 11,016,000 |
| Aug 28, 2024 | 187.00 | 236.00 | 180.00 | 236.00 | 236.00 | 2,677,200 |
| Aug 27, 2024 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 17,300 |
| Aug 26, 2024 | 187.00 | 190.00 | 185.00 | 190.00 | 190.00 | 20,900 |
| Aug 23, 2024 | 185.00 | 187.00 | 184.00 | 187.00 | 187.00 | 13,400 |
| Aug 22, 2024 | 187.00 | 188.00 | 182.00 | 184.00 | 184.00 | 21,400 |
| Aug 21, 2024 | 185.00 | 187.00 | 184.00 | 187.00 | 187.00 | 18,700 |
| Aug 20, 2024 | 184.00 | 187.00 | 182.00 | 184.00 | 184.00 | 36,300 |
| Aug 19, 2024 | 182.00 | 185.00 | 181.00 | 183.00 | 183.00 | 14,100 |
| Aug 16, 2024 | 183.00 | 184.00 | 169.00 | 182.00 | 182.00 | 75,100 |
| Aug 15, 2024 | 171.00 | 184.00 | 171.00 | 180.00 | 180.00 | 32,300 |
| Aug 14, 2024 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | 18,200 |
| Aug 13, 2024 | 165.00 | 175.00 | 165.00 | 173.00 | 173.00 | 28,300 |
| Aug 9, 2024 | 167.00 | 173.00 | 162.00 | 165.00 | 165.00 | 47,600 |
| Aug 8, 2024 | 152.00 | 171.00 | 152.00 | 165.00 | 165.00 | 95,800 |
| Aug 7, 2024 | 133.00 | 156.00 | 132.00 | 151.00 | 151.00 | 138,200 |
| Aug 6, 2024 | 135.00 | 156.00 | 135.00 | 140.00 | 140.00 | 132,800 |
| Aug 5, 2024 | 154.00 | 168.00 | 129.00 | 132.00 | 132.00 | 176,500 |
| Aug 2, 2024 | 186.00 | 186.00 | 179.00 | 179.00 | 179.00 | 63,100 |
| Aug 1, 2024 | 193.00 | 193.00 | 184.00 | 188.00 | 188.00 | 42,300 |
| Jul 31, 2024 | 189.00 | 194.00 | 189.00 | 194.00 | 194.00 | 39,800 |
| Jul 30, 2024 | 186.00 | 195.00 | 185.00 | 189.00 | 189.00 | 65,700 |
| Jul 29, 2024 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | 18,900 |
| Jul 26, 2024 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | 48,100 |
| Jul 25, 2024 | 189.00 | 190.00 | 180.00 | 180.00 | 180.00 | 74,800 |
| Jul 24, 2024 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | 15,800 |
| Jul 23, 2024 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | 23,600 |
| Jul 22, 2024 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 13,700 |
| Jul 19, 2024 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | 11,200 |
| Jul 18, 2024 | 192.00 | 194.00 | 192.00 | 192.00 | 192.00 | 10,700 |
| Jul 17, 2024 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 39,100 |
| Jul 16, 2024 | 195.00 | 195.00 | 190.00 | 192.00 | 192.00 | 30,300 |
| Jul 12, 2024 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | 58,900 |
| Jul 11, 2024 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | 46,200 |
| Jul 10, 2024 | 197.00 | 198.00 | 192.00 | 192.00 | 192.00 | 28,100 |
| Jul 9, 2024 | 198.00 | 200.00 | 197.00 | 197.00 | 197.00 | 29,300 |
| Jul 8, 2024 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 52,400 |
| Jul 5, 2024 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 22,000 |
| Jul 4, 2024 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | 30,500 |
| Jul 3, 2024 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | 11,500 |
| Jul 2, 2024 | 203.00 | 203.00 | 199.00 | 201.00 | 201.00 | 18,900 |
| Jul 1, 2024 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | 18,100 |
| Jun 28, 2024 | 207.00 | 207.00 | 202.00 | 202.00 | 202.00 | 14,600 |
| Jun 27, 2024 | 198.00 | 206.00 | 198.00 | 206.00 | 206.00 | 53,100 |
| Jun 26, 2024 | 199.00 | 200.00 | 196.00 | 197.00 | 197.00 | 34,600 |
| Jun 25, 2024 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 16,100 |
| Jun 24, 2024 | 201.00 | 201.00 | 197.00 | 200.00 | 200.00 | 41,000 |
| Jun 21, 2024 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 51,600 |
| Jun 20, 2024 | 200.00 | 207.00 | 200.00 | 206.00 | 206.00 | 54,200 |
| Jun 19, 2024 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | 15,100 |
| Jun 18, 2024 | 201.00 | 203.00 | 197.00 | 200.00 | 200.00 | 18,300 |
| Jun 17, 2024 | 203.00 | 203.00 | 198.00 | 201.00 | 201.00 | 50,300 |
| Jun 14, 2024 | 191.00 | 202.00 | 191.00 | 201.00 | 201.00 | 73,400 |
| Jun 13, 2024 | 203.00 | 207.00 | 194.00 | 195.00 | 195.00 | 136,300 |
| Jun 12, 2024 | 209.00 | 210.00 | 202.00 | 206.00 | 206.00 | 45,300 |
| Jun 11, 2024 | 209.00 | 211.00 | 207.00 | 209.00 | 209.00 | 54,300 |
| Jun 10, 2024 | 213.00 | 213.00 | 208.00 | 211.00 | 211.00 | 45,400 |
| Jun 7, 2024 | 216.00 | 216.00 | 207.00 | 210.00 | 210.00 | 69,900 |
| Jun 6, 2024 | 218.00 | 225.00 | 214.00 | 215.00 | 215.00 | 175,200 |
| Jun 5, 2024 | 215.00 | 215.00 | 212.00 | 213.00 | 213.00 | 16,200 |
| Jun 4, 2024 | 215.00 | 217.00 | 213.00 | 214.00 | 214.00 | 35,000 |
| Jun 3, 2024 | 213.00 | 219.00 | 211.00 | 215.00 | 215.00 | 35,700 |
| May 31, 2024 | 214.00 | 216.00 | 211.00 | 213.00 | 213.00 | 74,800 |
| May 30, 2024 | 206.00 | 215.00 | 197.00 | 209.00 | 209.00 | 76,000 |
| May 29, 2024 | 210.00 | 211.00 | 207.00 | 208.00 | 208.00 | 75,100 |
| May 28, 2024 | 210.00 | 215.00 | 207.00 | 211.00 | 211.00 | 165,800 |
| May 27, 2024 | 222.00 | 234.00 | 207.00 | 210.00 | 210.00 | 1,370,600 |
| May 24, 2024 | 191.00 | 210.00 | 191.00 | 210.00 | 210.00 | 520,200 |
| May 23, 2024 | 197.00 | 198.00 | 192.00 | 192.00 | 192.00 | 126,500 |
| May 22, 2024 | 196.00 | 215.00 | 196.00 | 197.00 | 197.00 | 1,075,400 |
| May 21, 2024 | 195.00 | 196.00 | 192.00 | 192.00 | 192.00 | 23,800 |
| May 20, 2024 | 194.00 | 197.00 | 190.00 | 195.00 | 195.00 | 52,600 |
| May 17, 2024 | 198.00 | 201.00 | 190.00 | 191.00 | 191.00 | 150,200 |
| May 16, 2024 | 202.00 | 210.00 | 195.00 | 202.00 | 202.00 | 342,800 |
| May 15, 2024 | 204.00 | 204.00 | 196.00 | 199.00 | 199.00 | 51,700 |
| May 14, 2024 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 34,400 |
| May 13, 2024 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 41,300 |
| May 10, 2024 | 194.00 | 198.00 | 194.00 | 197.00 | 197.00 | 32,300 |
| May 9, 2024 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | 45,100 |
| May 8, 2024 | 193.00 | 200.00 | 193.00 | 199.00 | 199.00 | 87,500 |
| May 7, 2024 | 192.00 | 193.00 | 189.00 | 193.00 | 193.00 | 43,900 |
| May 2, 2024 | 191.00 | 194.00 | 185.00 | 190.00 | 190.00 | 88,800 |
| May 1, 2024 | 190.00 | 195.00 | 189.00 | 191.00 | 191.00 | 70,600 |
| Apr 30, 2024 | 187.00 | 198.00 | 184.00 | 193.00 | 193.00 | 254,600 |
| Apr 26, 2024 | 184.00 | 185.00 | 181.00 | 185.00 | 185.00 | 26,600 |
| Apr 25, 2024 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 47,100 |
| Apr 24, 2024 | 186.00 | 187.00 | 184.00 | 185.00 | 185.00 | 42,100 |
| Apr 23, 2024 | 183.00 | 191.00 | 183.00 | 184.00 | 184.00 | 64,000 |
| Apr 22, 2024 | 184.00 | 186.00 | 180.00 | 182.00 | 182.00 | 73,900 |
| Apr 19, 2024 | 191.00 | 191.00 | 180.00 | 182.00 | 182.00 | 196,900 |
| Apr 18, 2024 | 181.00 | 195.00 | 179.00 | 192.00 | 192.00 | 313,600 |
| Apr 17, 2024 | 186.00 | 196.00 | 180.00 | 184.00 | 184.00 | 372,100 |
| Apr 16, 2024 | 195.00 | 196.00 | 179.00 | 182.00 | 182.00 | 487,800 |
| Apr 15, 2024 | 203.00 | 229.00 | 191.00 | 191.00 | 191.00 | 1,837,200 |
| Apr 12, 2024 | 199.00 | 207.00 | 199.00 | 203.00 | 203.00 | 133,600 |
| Apr 11, 2024 | 207.00 | 210.00 | 203.00 | 207.00 | 207.00 | 89,900 |
| Apr 10, 2024 | 208.00 | 209.00 | 205.00 | 209.00 | 209.00 | 48,600 |
| Apr 9, 2024 | 206.00 | 210.00 | 203.00 | 208.00 | 208.00 | 110,100 |
| Apr 8, 2024 | 202.00 | 208.00 | 201.00 | 205.00 | 205.00 | 108,300 |