Unlock stock picks and a broker-level newsfeed that powers Wall Street.
437.00
-9.00
(-2.02%)
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 | 442.00 | 444.00 | 430.00 | 437.00 | 437.00 | 95,800 |
| Apr 3, 2025 | 445.00 | 451.00 | 444.00 | 446.00 | 446.00 | 37,400 |
| Apr 2, 2025 | 451.00 | 451.00 | 447.00 | 448.00 | 448.00 | 19,000 |
| Apr 1, 2025 | 453.00 | 454.00 | 451.00 | 452.00 | 452.00 | 10,500 |
| Mar 31, 2025 | 453.00 | 453.00 | 449.00 | 452.00 | 452.00 | 33,700 |
| Mar 28, 2025 | 10.00 Dividend | |||||
| Mar 28, 2025 | 451.00 | 458.00 | 451.00 | 456.00 | 456.00 | 29,200 |
| Mar 27, 2025 | 465.00 | 467.00 | 465.00 | 467.00 | 457.00 | 26,300 |
| Mar 26, 2025 | 464.00 | 467.00 | 464.00 | 467.00 | 457.00 | 14,400 |
| Mar 25, 2025 | 468.00 | 468.00 | 464.00 | 464.00 | 454.06 | 22,000 |
| Mar 24, 2025 | 467.00 | 468.00 | 465.00 | 466.00 | 456.02 | 17,600 |
| Mar 21, 2025 | 466.00 | 467.00 | 465.00 | 467.00 | 457.00 | 21,400 |
| Mar 19, 2025 | 466.00 | 467.00 | 462.00 | 466.00 | 456.02 | 31,200 |
| Mar 18, 2025 | 464.00 | 466.00 | 462.00 | 466.00 | 456.02 | 16,500 |
| Mar 17, 2025 | 467.00 | 467.00 | 463.00 | 465.00 | 455.04 | 21,600 |
| Mar 14, 2025 | 462.00 | 467.00 | 462.00 | 467.00 | 457.00 | 11,500 |
| Mar 13, 2025 | 468.00 | 468.00 | 460.00 | 463.00 | 453.09 | 57,600 |
| Mar 12, 2025 | 466.00 | 466.00 | 463.00 | 465.00 | 455.04 | 14,700 |
| Mar 11, 2025 | 464.00 | 464.00 | 461.00 | 462.00 | 452.11 | 17,100 |
| Mar 10, 2025 | 464.00 | 466.00 | 461.00 | 466.00 | 456.02 | 15,700 |
| Mar 7, 2025 | 466.00 | 466.00 | 462.00 | 464.00 | 454.06 | 22,200 |
| Mar 6, 2025 | 464.00 | 466.00 | 461.00 | 466.00 | 456.02 | 28,400 |
| Mar 5, 2025 | 460.00 | 466.00 | 460.00 | 464.00 | 454.06 | 23,800 |
| Mar 4, 2025 | 464.00 | 464.00 | 459.00 | 464.00 | 454.06 | 19,500 |
| Mar 3, 2025 | 464.00 | 466.00 | 461.00 | 464.00 | 454.06 | 55,700 |
| Feb 28, 2025 | 456.00 | 457.00 | 452.00 | 456.00 | 446.24 | 18,100 |
| Feb 27, 2025 | 458.00 | 458.00 | 456.00 | 457.00 | 447.21 | 11,700 |
| Feb 26, 2025 | 458.00 | 458.00 | 453.00 | 458.00 | 448.19 | 20,300 |
| Feb 25, 2025 | 458.00 | 458.00 | 454.00 | 458.00 | 448.19 | 26,300 |
| Feb 21, 2025 | 456.00 | 458.00 | 452.00 | 458.00 | 448.19 | 18,600 |
| Feb 20, 2025 | 455.00 | 457.00 | 452.00 | 457.00 | 447.21 | 26,600 |
| Feb 19, 2025 | 459.00 | 459.00 | 453.00 | 455.00 | 445.26 | 29,700 |
| Feb 18, 2025 | 457.00 | 458.00 | 454.00 | 455.00 | 445.26 | 48,200 |
| Feb 17, 2025 | 464.00 | 464.00 | 455.00 | 460.00 | 450.15 | 56,500 |
| Feb 14, 2025 | 461.00 | 470.00 | 461.00 | 464.00 | 454.06 | 164,100 |
| Feb 13, 2025 | 447.00 | 449.00 | 446.00 | 449.00 | 439.39 | 15,600 |
| Feb 12, 2025 | 445.00 | 448.00 | 445.00 | 446.00 | 436.45 | 19,800 |
| Feb 10, 2025 | 447.00 | 447.00 | 443.00 | 443.00 | 433.51 | 16,200 |
| Feb 7, 2025 | 447.00 | 447.00 | 442.00 | 445.00 | 435.47 | 14,300 |
| Feb 6, 2025 | 443.00 | 447.00 | 443.00 | 447.00 | 437.43 | 10,800 |
| Feb 5, 2025 | 441.00 | 448.00 | 441.00 | 448.00 | 438.41 | 44,600 |
| Feb 4, 2025 | 440.00 | 441.00 | 435.00 | 441.00 | 431.56 | 47,600 |
| Feb 3, 2025 | 431.00 | 439.00 | 429.00 | 438.00 | 428.62 | 84,700 |
| Jan 31, 2025 | 429.00 | 430.00 | 428.00 | 428.00 | 418.84 | 38,000 |
| Jan 30, 2025 | 432.00 | 435.00 | 424.00 | 424.00 | 414.92 | 285,300 |
| Jan 29, 2025 | 437.00 | 439.00 | 435.00 | 435.00 | 425.69 | 17,800 |
| Jan 28, 2025 | 435.00 | 437.00 | 435.00 | 435.00 | 425.69 | 17,400 |
| Jan 27, 2025 | 434.00 | 442.00 | 434.00 | 435.00 | 425.69 | 38,700 |
| Jan 24, 2025 | 431.00 | 433.00 | 431.00 | 432.00 | 422.75 | 17,300 |
| Jan 23, 2025 | 432.00 | 432.00 | 430.00 | 432.00 | 422.75 | 15,400 |
| Jan 22, 2025 | 430.00 | 432.00 | 430.00 | 432.00 | 422.75 | 18,100 |
| Jan 21, 2025 | 430.00 | 430.00 | 428.00 | 430.00 | 420.79 | 16,300 |
| Jan 20, 2025 | 428.00 | 430.00 | 427.00 | 429.00 | 419.81 | 19,700 |
| Jan 17, 2025 | 428.00 | 430.00 | 427.00 | 427.00 | 417.86 | 27,800 |
| Jan 16, 2025 | 430.00 | 431.00 | 428.00 | 428.00 | 418.84 | 35,500 |
| Jan 15, 2025 | 433.00 | 433.00 | 430.00 | 430.00 | 420.79 | 15,200 |
| Jan 14, 2025 | 431.00 | 434.00 | 430.00 | 431.00 | 421.77 | 24,600 |
| Jan 10, 2025 | 431.00 | 433.00 | 430.00 | 431.00 | 421.77 | 26,800 |
| Jan 9, 2025 | 433.00 | 434.00 | 431.00 | 431.00 | 421.77 | 20,400 |
| Jan 8, 2025 | 435.00 | 435.00 | 433.00 | 433.00 | 423.73 | 14,400 |
| Jan 7, 2025 | 435.00 | 436.00 | 432.00 | 434.00 | 424.71 | 31,500 |
| Jan 6, 2025 | 434.00 | 436.00 | 433.00 | 434.00 | 424.71 | 21,400 |
| Dec 30, 2024 | 431.00 | 434.00 | 430.00 | 433.00 | 423.73 | 20,900 |
| Dec 27, 2024 | 429.00 | 434.00 | 429.00 | 431.00 | 421.77 | 34,500 |
| Dec 26, 2024 | 431.00 | 431.00 | 427.00 | 427.00 | 417.86 | 42,600 |
| Dec 25, 2024 | 429.00 | 431.00 | 427.00 | 431.00 | 421.77 | 52,800 |
| Dec 24, 2024 | 430.00 | 431.00 | 428.00 | 430.00 | 420.79 | 27,700 |
| Dec 23, 2024 | 431.00 | 431.00 | 428.00 | 428.00 | 418.84 | 52,900 |
| Dec 20, 2024 | 429.00 | 430.00 | 427.00 | 428.00 | 418.84 | 48,100 |
| Dec 19, 2024 | 428.00 | 429.00 | 427.00 | 427.00 | 417.86 | 29,300 |
| Dec 18, 2024 | 428.00 | 430.00 | 428.00 | 428.00 | 418.84 | 11,600 |
| Dec 17, 2024 | 427.00 | 430.00 | 427.00 | 428.00 | 418.84 | 14,800 |
| Dec 16, 2024 | 428.00 | 429.00 | 427.00 | 427.00 | 417.86 | 24,300 |
| Dec 13, 2024 | 428.00 | 429.00 | 428.00 | 428.00 | 418.84 | 11,100 |
| Dec 12, 2024 | 429.00 | 430.00 | 428.00 | 428.00 | 418.84 | 13,500 |
| Dec 11, 2024 | 429.00 | 431.00 | 428.00 | 428.00 | 418.84 | 15,100 |
| Dec 10, 2024 | 430.00 | 431.00 | 429.00 | 431.00 | 421.77 | 15,200 |
| Dec 9, 2024 | 427.00 | 430.00 | 427.00 | 430.00 | 420.79 | 17,400 |
| Dec 6, 2024 | 427.00 | 429.00 | 426.00 | 427.00 | 417.86 | 11,400 |
| Dec 5, 2024 | 429.00 | 429.00 | 426.00 | 426.00 | 416.88 | 23,100 |
| Dec 4, 2024 | 428.00 | 429.00 | 426.00 | 429.00 | 419.81 | 23,000 |
| Dec 3, 2024 | 428.00 | 431.00 | 428.00 | 428.00 | 418.84 | 24,700 |
| Dec 2, 2024 | 428.00 | 429.00 | 427.00 | 427.00 | 417.86 | 26,200 |
| Nov 29, 2024 | 428.00 | 431.00 | 427.00 | 428.00 | 418.84 | 22,800 |
| Nov 28, 2024 | 431.00 | 433.00 | 428.00 | 428.00 | 418.84 | 27,600 |
| Nov 27, 2024 | 433.00 | 435.00 | 429.00 | 429.00 | 419.81 | 29,600 |
| Nov 26, 2024 | 434.00 | 435.00 | 431.00 | 432.00 | 422.75 | 13,300 |
| Nov 25, 2024 | 437.00 | 437.00 | 433.00 | 433.00 | 423.73 | 16,000 |
| Nov 22, 2024 | 433.00 | 434.00 | 432.00 | 434.00 | 424.71 | 16,200 |
| Nov 21, 2024 | 432.00 | 434.00 | 430.00 | 433.00 | 423.73 | 24,800 |
| Nov 20, 2024 | 433.00 | 434.00 | 431.00 | 432.00 | 422.75 | 18,800 |
| Nov 19, 2024 | 431.00 | 433.00 | 430.00 | 433.00 | 423.73 | 11,300 |
| Nov 18, 2024 | 433.00 | 433.00 | 430.00 | 430.00 | 420.79 | 20,300 |
| Nov 15, 2024 | 433.00 | 434.00 | 429.00 | 431.00 | 421.77 | 49,200 |
| Nov 14, 2024 | 428.00 | 430.00 | 428.00 | 428.00 | 418.84 | 25,300 |
| Nov 13, 2024 | 429.00 | 429.00 | 427.00 | 429.00 | 419.81 | 15,900 |
| Nov 12, 2024 | 427.00 | 429.00 | 426.00 | 427.00 | 417.86 | 21,000 |
| Nov 11, 2024 | 427.00 | 428.00 | 426.00 | 427.00 | 417.86 | 17,700 |
| Nov 8, 2024 | 429.00 | 429.00 | 427.00 | 429.00 | 419.81 | 17,800 |
| Nov 7, 2024 | 426.00 | 428.00 | 426.00 | 427.00 | 417.86 | 19,600 |
| Nov 6, 2024 | 426.00 | 429.00 | 425.00 | 428.00 | 418.84 | 18,700 |
| Nov 5, 2024 | 428.00 | 429.00 | 425.00 | 426.00 | 416.88 | 14,800 |
| Nov 1, 2024 | 425.00 | 430.00 | 424.00 | 428.00 | 418.84 | 21,700 |
| Oct 31, 2024 | 428.00 | 430.00 | 425.00 | 428.00 | 418.84 | 32,600 |
| Oct 30, 2024 | 430.00 | 432.00 | 424.00 | 424.00 | 414.92 | 170,200 |
| Oct 29, 2024 | 428.00 | 432.00 | 427.00 | 432.00 | 422.75 | 23,800 |
| Oct 28, 2024 | 427.00 | 433.00 | 427.00 | 429.00 | 419.81 | 39,600 |
| Oct 25, 2024 | 431.00 | 433.00 | 425.00 | 429.00 | 419.81 | 33,200 |
| Oct 24, 2024 | 437.00 | 438.00 | 425.00 | 432.00 | 422.75 | 49,100 |
| Oct 23, 2024 | 440.00 | 441.00 | 438.00 | 438.00 | 428.62 | 24,300 |
| Oct 22, 2024 | 444.00 | 444.00 | 440.00 | 442.00 | 432.54 | 42,000 |
| Oct 21, 2024 | 441.00 | 442.00 | 440.00 | 442.00 | 432.54 | 7,300 |
| Oct 18, 2024 | 442.00 | 442.00 | 440.00 | 440.00 | 430.58 | 10,500 |
| Oct 17, 2024 | 444.00 | 444.00 | 441.00 | 441.00 | 431.56 | 9,700 |
| Oct 16, 2024 | 441.00 | 444.00 | 441.00 | 442.00 | 432.54 | 13,100 |
| Oct 15, 2024 | 450.00 | 450.00 | 441.00 | 441.00 | 431.56 | 44,300 |
| Oct 11, 2024 | 445.00 | 447.00 | 445.00 | 445.00 | 435.47 | 10,400 |
| Oct 10, 2024 | 449.00 | 449.00 | 445.00 | 446.00 | 436.45 | 15,800 |
| Oct 9, 2024 | 448.00 | 448.00 | 444.00 | 448.00 | 438.41 | 29,000 |
| Oct 8, 2024 | 449.00 | 451.00 | 448.00 | 448.00 | 438.41 | 11,100 |
| Oct 7, 2024 | 450.00 | 451.00 | 448.00 | 449.00 | 439.39 | 16,300 |
| Oct 4, 2024 | 450.00 | 451.00 | 449.00 | 449.00 | 439.39 | 13,700 |
| Oct 3, 2024 | 450.00 | 452.00 | 448.00 | 449.00 | 439.39 | 15,900 |
| Oct 2, 2024 | 451.00 | 452.00 | 448.00 | 448.00 | 438.41 | 14,800 |
| Oct 1, 2024 | 455.00 | 456.00 | 452.00 | 454.00 | 444.28 | 18,800 |
| Sep 30, 2024 | 446.00 | 456.00 | 445.00 | 456.00 | 446.24 | 36,600 |
| Sep 27, 2024 | 10.00 Dividend | |||||
| Sep 27, 2024 | 461.00 | 461.00 | 451.00 | 451.00 | 441.34 | 54,900 |
| Sep 26, 2024 | 453.00 | 458.00 | 453.00 | 458.00 | 438.41 | 39,100 |
| Sep 25, 2024 | 450.00 | 455.00 | 450.00 | 454.00 | 434.58 | 37,200 |
| Sep 24, 2024 | 460.00 | 460.00 | 456.00 | 456.00 | 436.49 | 32,200 |
| Sep 20, 2024 | 456.00 | 457.00 | 455.00 | 456.00 | 436.49 | 8,800 |
| Sep 19, 2024 | 459.00 | 459.00 | 455.00 | 455.00 | 435.54 | 11,100 |
| Sep 18, 2024 | 456.00 | 457.00 | 454.00 | 456.00 | 436.49 | 14,000 |
| Sep 17, 2024 | 453.00 | 454.00 | 452.00 | 454.00 | 434.58 | 8,500 |
| Sep 13, 2024 | 451.00 | 452.00 | 449.00 | 451.00 | 431.71 | 9,200 |
| Sep 12, 2024 | 448.00 | 453.00 | 448.00 | 451.00 | 431.71 | 9,500 |
| Sep 11, 2024 | 453.00 | 453.00 | 442.00 | 448.00 | 428.83 | 42,400 |
| Sep 10, 2024 | 451.00 | 454.00 | 450.00 | 453.00 | 433.62 | 39,200 |
| Sep 9, 2024 | 453.00 | 455.00 | 451.00 | 452.00 | 432.66 | 27,400 |
| Sep 6, 2024 | 456.00 | 459.00 | 452.00 | 453.00 | 433.62 | 15,600 |
| Sep 5, 2024 | 454.00 | 459.00 | 454.00 | 456.00 | 436.49 | 20,500 |
| Sep 4, 2024 | 457.00 | 457.00 | 452.00 | 454.00 | 434.58 | 26,500 |
| Sep 3, 2024 | 457.00 | 461.00 | 455.00 | 458.00 | 438.41 | 29,900 |
| Sep 2, 2024 | 454.00 | 456.00 | 452.00 | 455.00 | 435.54 | 19,700 |
| Aug 30, 2024 | 456.00 | 456.00 | 451.00 | 453.00 | 433.62 | 24,100 |
| Aug 29, 2024 | 455.00 | 455.00 | 453.00 | 453.00 | 433.62 | 10,800 |
| Aug 28, 2024 | 455.00 | 456.00 | 454.00 | 454.00 | 434.58 | 9,800 |
| Aug 27, 2024 | 451.00 | 455.00 | 451.00 | 455.00 | 435.54 | 13,800 |
| Aug 26, 2024 | 450.00 | 454.00 | 450.00 | 451.00 | 431.71 | 10,600 |
| Aug 23, 2024 | 453.00 | 453.00 | 451.00 | 451.00 | 431.71 | 5,100 |
| Aug 22, 2024 | 454.00 | 454.00 | 450.00 | 451.00 | 431.71 | 13,300 |
| Aug 21, 2024 | 454.00 | 454.00 | 450.00 | 454.00 | 434.58 | 17,800 |
| Aug 20, 2024 | 450.00 | 454.00 | 448.00 | 449.00 | 429.79 | 14,600 |
| Aug 19, 2024 | 452.00 | 452.00 | 447.00 | 448.00 | 428.83 | 16,500 |
| Aug 16, 2024 | 453.00 | 457.00 | 448.00 | 449.00 | 429.79 | 36,800 |
| Aug 15, 2024 | 446.00 | 450.00 | 445.00 | 449.00 | 429.79 | 31,900 |
| Aug 14, 2024 | 455.00 | 456.00 | 451.00 | 456.00 | 436.49 | 28,300 |
| Aug 13, 2024 | 445.00 | 453.00 | 445.00 | 453.00 | 433.62 | 19,900 |
| Aug 9, 2024 | 444.00 | 448.00 | 440.00 | 442.00 | 423.09 | 33,700 |
| Aug 8, 2024 | 438.00 | 443.00 | 438.00 | 439.00 | 420.22 | 23,700 |
| Aug 7, 2024 | 433.00 | 444.00 | 433.00 | 444.00 | 425.01 | 34,800 |
| Aug 6, 2024 | 426.00 | 445.00 | 426.00 | 435.00 | 416.39 | 87,300 |
| Aug 5, 2024 | 440.00 | 441.00 | 403.00 | 410.00 | 392.46 | 175,800 |
| Aug 2, 2024 | 450.00 | 455.00 | 447.00 | 448.00 | 428.83 | 83,100 |
| Aug 1, 2024 | 459.00 | 459.00 | 452.00 | 455.00 | 435.54 | 64,200 |
| Jul 31, 2024 | 460.00 | 460.00 | 458.00 | 459.00 | 439.36 | 33,100 |
| Jul 30, 2024 | 462.00 | 462.00 | 459.00 | 459.00 | 439.36 | 133,300 |
| Jul 29, 2024 | 462.00 | 463.00 | 461.00 | 463.00 | 443.19 | 35,100 |
| Jul 26, 2024 | 462.00 | 463.00 | 460.00 | 462.00 | 442.24 | 28,700 |
| Jul 25, 2024 | 462.00 | 463.00 | 460.00 | 461.00 | 441.28 | 44,600 |
| Jul 24, 2024 | 468.00 | 468.00 | 463.00 | 464.00 | 444.15 | 30,000 |
| Jul 23, 2024 | 469.00 | 469.00 | 467.00 | 468.00 | 447.98 | 18,300 |
| Jul 22, 2024 | 465.00 | 469.00 | 464.00 | 468.00 | 447.98 | 42,900 |
| Jul 19, 2024 | 465.00 | 469.00 | 462.00 | 465.00 | 445.11 | 25,100 |
| Jul 18, 2024 | 464.00 | 466.00 | 460.00 | 465.00 | 445.11 | 57,200 |
| Jul 17, 2024 | 463.00 | 470.00 | 461.00 | 466.00 | 446.06 | 77,300 |
| Jul 16, 2024 | 463.00 | 463.00 | 461.00 | 462.00 | 442.24 | 20,300 |
| Jul 12, 2024 | 460.00 | 463.00 | 460.00 | 462.00 | 442.24 | 37,800 |
| Jul 11, 2024 | 460.00 | 462.00 | 460.00 | 462.00 | 442.24 | 48,500 |
| Jul 10, 2024 | 462.00 | 462.00 | 459.00 | 461.00 | 441.28 | 47,300 |
| Jul 9, 2024 | 464.00 | 464.00 | 460.00 | 462.00 | 442.24 | 41,600 |
| Jul 8, 2024 | 463.00 | 465.00 | 460.00 | 461.00 | 441.28 | 54,200 |
| Jul 5, 2024 | 462.00 | 462.00 | 460.00 | 461.00 | 441.28 | 29,200 |
| Jul 4, 2024 | 462.00 | 462.00 | 460.00 | 462.00 | 442.24 | 26,400 |
| Jul 3, 2024 | 463.00 | 463.00 | 460.00 | 461.00 | 441.28 | 39,900 |
| Jul 2, 2024 | 463.00 | 465.00 | 462.00 | 463.00 | 443.19 | 22,100 |
| Jul 1, 2024 | 462.00 | 464.00 | 461.00 | 461.00 | 441.28 | 30,900 |
| Jun 28, 2024 | 462.00 | 462.00 | 460.00 | 461.00 | 441.28 | 24,300 |
| Jun 27, 2024 | 460.00 | 461.00 | 459.00 | 461.00 | 441.28 | 26,700 |
| Jun 26, 2024 | 462.00 | 462.00 | 459.00 | 460.00 | 440.32 | 28,900 |
| Jun 25, 2024 | 461.00 | 462.00 | 459.00 | 461.00 | 441.28 | 29,400 |
| Jun 24, 2024 | 460.00 | 461.00 | 458.00 | 460.00 | 440.32 | 13,800 |
| Jun 21, 2024 | 461.00 | 462.00 | 459.00 | 459.00 | 439.36 | 20,000 |
| Jun 20, 2024 | 460.00 | 461.00 | 460.00 | 461.00 | 441.28 | 27,200 |
| Jun 19, 2024 | 461.00 | 461.00 | 458.00 | 460.00 | 440.32 | 30,900 |
| Jun 18, 2024 | 461.00 | 461.00 | 458.00 | 461.00 | 441.28 | 19,900 |
| Jun 17, 2024 | 461.00 | 461.00 | 459.00 | 459.00 | 439.36 | 18,600 |
| Jun 14, 2024 | 458.00 | 461.00 | 458.00 | 461.00 | 441.28 | 14,100 |
| Jun 13, 2024 | 459.00 | 460.00 | 458.00 | 460.00 | 440.32 | 15,700 |
| Jun 12, 2024 | 461.00 | 461.00 | 459.00 | 459.00 | 439.36 | 11,500 |
| Jun 11, 2024 | 461.00 | 461.00 | 459.00 | 461.00 | 441.28 | 11,500 |
| Jun 10, 2024 | 461.00 | 461.00 | 459.00 | 460.00 | 440.32 | 13,800 |
| Jun 7, 2024 | 460.00 | 460.00 | 458.00 | 460.00 | 440.32 | 8,300 |
| Jun 6, 2024 | 460.00 | 461.00 | 459.00 | 461.00 | 441.28 | 12,500 |
| Jun 5, 2024 | 460.00 | 461.00 | 459.00 | 460.00 | 440.32 | 18,600 |
| Jun 4, 2024 | 461.00 | 462.00 | 460.00 | 460.00 | 440.32 | 13,400 |
| Jun 3, 2024 | 462.00 | 462.00 | 460.00 | 461.00 | 441.28 | 12,800 |
| May 31, 2024 | 460.00 | 461.00 | 458.00 | 461.00 | 441.28 | 5,900 |
| May 30, 2024 | 458.00 | 460.00 | 458.00 | 460.00 | 440.32 | 13,900 |
| May 29, 2024 | 463.00 | 463.00 | 459.00 | 459.00 | 439.36 | 30,900 |
| May 28, 2024 | 461.00 | 462.00 | 460.00 | 461.00 | 441.28 | 14,700 |
| May 27, 2024 | 462.00 | 462.00 | 460.00 | 461.00 | 441.28 | 16,800 |
| May 24, 2024 | 458.00 | 461.00 | 458.00 | 461.00 | 441.28 | 9,600 |
| May 23, 2024 | 461.00 | 461.00 | 457.00 | 458.00 | 438.41 | 10,600 |
| May 22, 2024 | 459.00 | 461.00 | 457.00 | 457.00 | 437.45 | 15,500 |
| May 21, 2024 | 462.00 | 462.00 | 458.00 | 460.00 | 440.32 | 23,400 |
| May 20, 2024 | 459.00 | 462.00 | 457.00 | 461.00 | 441.28 | 28,200 |
| May 17, 2024 | 454.00 | 457.00 | 454.00 | 457.00 | 437.45 | 12,300 |
| May 16, 2024 | 456.00 | 457.00 | 454.00 | 454.00 | 434.58 | 21,800 |
| May 15, 2024 | 455.00 | 458.00 | 455.00 | 457.00 | 437.45 | 21,900 |
| May 14, 2024 | 455.00 | 457.00 | 455.00 | 455.00 | 435.54 | 10,000 |
| May 13, 2024 | 457.00 | 458.00 | 454.00 | 454.00 | 434.58 | 27,900 |
| May 10, 2024 | 461.00 | 461.00 | 456.00 | 457.00 | 437.45 | 21,000 |
| May 9, 2024 | 459.00 | 461.00 | 457.00 | 460.00 | 440.32 | 14,600 |
| May 8, 2024 | 458.00 | 470.00 | 457.00 | 459.00 | 439.36 | 54,800 |
| May 7, 2024 | 459.00 | 460.00 | 456.00 | 459.00 | 439.36 | 19,900 |
| May 2, 2024 | 454.00 | 456.00 | 454.00 | 456.00 | 436.49 | 10,100 |
| May 1, 2024 | 453.00 | 456.00 | 453.00 | 455.00 | 435.54 | 10,500 |
| Apr 30, 2024 | 450.00 | 456.00 | 450.00 | 456.00 | 436.49 | 20,900 |
| Apr 26, 2024 | 454.00 | 456.00 | 450.00 | 450.00 | 430.75 | 80,100 |
| Apr 25, 2024 | 454.00 | 456.00 | 454.00 | 454.00 | 434.58 | 13,400 |
| Apr 24, 2024 | 458.00 | 458.00 | 454.00 | 455.00 | 435.54 | 24,600 |
| Apr 23, 2024 | 459.00 | 459.00 | 456.00 | 459.00 | 439.36 | 18,100 |
| Apr 22, 2024 | 451.00 | 458.00 | 451.00 | 458.00 | 438.41 | 13,200 |
| Apr 19, 2024 | 453.00 | 454.00 | 450.00 | 451.00 | 431.71 | 28,100 |
| Apr 18, 2024 | 451.00 | 455.00 | 451.00 | 453.00 | 433.62 | 18,300 |
| Apr 17, 2024 | 454.00 | 455.00 | 451.00 | 451.00 | 431.71 | 37,300 |
| Apr 16, 2024 | 457.00 | 458.00 | 454.00 | 454.00 | 434.58 | 35,700 |
| Apr 15, 2024 | 456.00 | 458.00 | 455.00 | 457.00 | 437.45 | 23,200 |
| Apr 12, 2024 | 458.00 | 460.00 | 457.00 | 458.00 | 438.41 | 34,300 |
| Apr 11, 2024 | 459.00 | 459.00 | 456.00 | 457.00 | 437.45 | 20,200 |
| Apr 10, 2024 | 459.00 | 461.00 | 459.00 | 459.00 | 439.36 | 17,100 |
| Apr 9, 2024 | 458.00 | 461.00 | 457.00 | 459.00 | 439.36 | 35,800 |
| Apr 8, 2024 | 457.00 | 460.00 | 456.00 | 457.00 | 437.45 | 34,200 |
| Apr 5, 2024 | 458.00 | 460.00 | 456.00 | 457.00 | 437.45 | 34,400 |
| Apr 4, 2024 | 461.00 | 461.00 | 458.00 | 461.00 | 441.28 | 33,800 |