Unlock stock picks and a broker-level newsfeed that powers Wall Street.
317.00
+30.00
+(10.45%)
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 8, 2025 | 315.00 | 318.00 | 306.00 | 317.00 | 317.00 | 20,700 |
| Apr 7, 2025 | 289.00 | 295.00 | 276.00 | 287.00 | 287.00 | 49,400 |
| Apr 4, 2025 | 339.00 | 339.00 | 302.00 | 306.00 | 306.00 | 40,800 |
| Apr 3, 2025 | 350.00 | 356.00 | 345.00 | 347.00 | 347.00 | 30,400 |
| Apr 2, 2025 | 381.00 | 381.00 | 352.00 | 352.00 | 352.00 | 39,400 |
| Apr 1, 2025 | 385.00 | 385.00 | 375.00 | 375.00 | 375.00 | 11,900 |
| Mar 31, 2025 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 24,900 |
| Mar 28, 2025 | 394.00 | 400.00 | 386.00 | 396.00 | 396.00 | 72,600 |
| Mar 27, 2025 | 430.00 | 430.00 | 425.00 | 426.00 | 426.00 | 25,000 |
| Mar 26, 2025 | 430.00 | 434.00 | 427.00 | 428.00 | 428.00 | 17,500 |
| Mar 25, 2025 | 430.00 | 433.00 | 425.00 | 428.00 | 428.00 | 36,800 |
| Mar 24, 2025 | 430.00 | 430.00 | 423.00 | 427.00 | 427.00 | 8,900 |
| Mar 21, 2025 | 430.00 | 430.00 | 419.00 | 419.00 | 419.00 | 10,400 |
| Mar 19, 2025 | 426.00 | 428.00 | 417.00 | 428.00 | 428.00 | 5,100 |
| Mar 18, 2025 | 436.00 | 436.00 | 413.00 | 426.00 | 426.00 | 26,700 |
| Mar 17, 2025 | 437.00 | 437.00 | 429.00 | 432.00 | 432.00 | 8,200 |
| Mar 14, 2025 | 432.00 | 436.00 | 429.00 | 429.00 | 429.00 | 9,500 |
| Mar 13, 2025 | 437.00 | 438.00 | 431.00 | 431.00 | 431.00 | 9,800 |
| Mar 12, 2025 | 417.00 | 438.00 | 417.00 | 438.00 | 438.00 | 21,900 |
| Mar 11, 2025 | 423.00 | 423.00 | 415.00 | 417.00 | 417.00 | 8,200 |
| Mar 10, 2025 | 421.00 | 425.00 | 418.00 | 425.00 | 425.00 | 9,200 |
| Mar 7, 2025 | 412.00 | 416.00 | 409.00 | 414.00 | 414.00 | 4,500 |
| Mar 6, 2025 | 420.00 | 421.00 | 412.00 | 412.00 | 412.00 | 5,800 |
| Mar 5, 2025 | 418.00 | 422.00 | 409.00 | 418.00 | 418.00 | 8,000 |
| Mar 4, 2025 | 415.00 | 418.00 | 410.00 | 418.00 | 418.00 | 5,500 |
| Mar 3, 2025 | 422.00 | 422.00 | 410.00 | 415.00 | 415.00 | 6,100 |
| Feb 28, 2025 | 418.00 | 423.00 | 401.00 | 408.00 | 408.00 | 26,700 |
| Feb 27, 2025 | 412.00 | 430.00 | 403.00 | 424.00 | 424.00 | 36,000 |
| Feb 26, 2025 | 415.00 | 420.00 | 407.00 | 407.00 | 407.00 | 29,800 |
| Feb 25, 2025 | 415.00 | 426.00 | 413.00 | 417.00 | 417.00 | 18,200 |
| Feb 21, 2025 | 418.00 | 434.00 | 418.00 | 422.00 | 422.00 | 40,300 |
| Feb 20, 2025 | 438.00 | 441.00 | 418.00 | 425.00 | 425.00 | 77,200 |
| Feb 19, 2025 | 451.00 | 479.00 | 442.00 | 442.00 | 442.00 | 131,100 |
| Feb 18, 2025 | 441.00 | 465.00 | 441.00 | 450.00 | 450.00 | 54,500 |
| Feb 17, 2025 | 433.00 | 474.00 | 433.00 | 449.00 | 449.00 | 148,600 |
| Feb 14, 2025 | 444.00 | 495.00 | 407.00 | 441.00 | 441.00 | 423,700 |
| Feb 13, 2025 | 435.00 | 514.00 | 435.00 | 444.00 | 444.00 | 1,245,600 |
| Feb 12, 2025 | 435.00 | 435.00 | 404.00 | 435.00 | 435.00 | 296,800 |
| Feb 10, 2025 | 350.00 | 355.00 | 350.00 | 355.00 | 355.00 | 8,400 |
| Feb 7, 2025 | 348.00 | 354.00 | 347.00 | 350.00 | 350.00 | 14,800 |
| Feb 6, 2025 | 354.00 | 354.00 | 348.00 | 349.00 | 349.00 | 9,300 |
| Feb 5, 2025 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | 15,500 |
| Feb 4, 2025 | 359.00 | 359.00 | 350.00 | 351.00 | 351.00 | 22,200 |
| Feb 3, 2025 | 371.00 | 373.00 | 354.00 | 354.00 | 354.00 | 35,300 |
| Jan 31, 2025 | 368.00 | 369.00 | 363.00 | 363.00 | 363.00 | 11,200 |
| Jan 30, 2025 | 368.00 | 369.00 | 365.00 | 369.00 | 369.00 | 4,700 |
| Jan 29, 2025 | 367.00 | 370.00 | 364.00 | 369.00 | 369.00 | 12,500 |
| Jan 28, 2025 | 363.00 | 370.00 | 363.00 | 366.00 | 366.00 | 8,400 |
| Jan 27, 2025 | 372.00 | 372.00 | 363.00 | 363.00 | 363.00 | 10,800 |
| Jan 24, 2025 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | 13,300 |
| Jan 23, 2025 | 366.00 | 369.00 | 363.00 | 366.00 | 366.00 | 10,300 |
| Jan 22, 2025 | 376.00 | 376.00 | 362.00 | 365.00 | 365.00 | 32,900 |
| Jan 21, 2025 | 361.00 | 374.00 | 359.00 | 372.00 | 372.00 | 31,400 |
| Jan 20, 2025 | 362.00 | 365.00 | 357.00 | 361.00 | 361.00 | 20,600 |
| Jan 17, 2025 | 360.00 | 388.00 | 354.00 | 359.00 | 359.00 | 128,700 |
| Jan 16, 2025 | 372.00 | 378.00 | 360.00 | 360.00 | 360.00 | 71,100 |
| Jan 15, 2025 | 395.00 | 395.00 | 364.00 | 374.00 | 374.00 | 187,100 |
| Jan 14, 2025 | 369.00 | 433.00 | 358.00 | 410.00 | 410.00 | 954,300 |
| Jan 10, 2025 | 375.00 | 375.00 | 356.00 | 366.00 | 366.00 | 127,000 |
| Jan 9, 2025 | 393.00 | 397.00 | 377.00 | 380.00 | 380.00 | 274,200 |
| Jan 8, 2025 | 420.00 | 555.00 | 408.00 | 408.00 | 408.00 | 3,133,800 |
| Jan 7, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 29,000 |
| Jan 6, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 45,100 |
| Dec 30, 2024 | 224.00 | 225.00 | 216.00 | 220.00 | 220.00 | 3,700 |
| Dec 27, 2024 | 211.00 | 218.00 | 210.00 | 218.00 | 218.00 | 41,000 |
| Dec 26, 2024 | 218.00 | 219.00 | 210.00 | 210.00 | 210.00 | 35,100 |
| Dec 25, 2024 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 15,600 |
| Dec 24, 2024 | 217.00 | 221.00 | 217.00 | 220.00 | 220.00 | 9,100 |
| Dec 23, 2024 | 219.00 | 222.00 | 217.00 | 218.00 | 218.00 | 9,000 |
| Dec 20, 2024 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | 5,800 |
| Dec 19, 2024 | 224.00 | 227.00 | 222.00 | 225.00 | 225.00 | 8,000 |
| Dec 18, 2024 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | 16,000 |
| Dec 17, 2024 | 229.00 | 229.00 | 227.00 | 229.00 | 229.00 | 3,400 |
| Dec 16, 2024 | 231.00 | 231.00 | 229.00 | 230.00 | 230.00 | 9,400 |
| Dec 13, 2024 | 232.00 | 232.00 | 229.00 | 231.00 | 231.00 | 3,200 |
| Dec 12, 2024 | 233.00 | 233.00 | 229.00 | 230.00 | 230.00 | 1,900 |
| Dec 11, 2024 | 231.00 | 233.00 | 229.00 | 230.00 | 230.00 | 5,300 |
| Dec 10, 2024 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | 1,800 |
| Dec 9, 2024 | 233.00 | 233.00 | 229.00 | 231.00 | 231.00 | 27,000 |
| Dec 6, 2024 | 232.00 | 233.00 | 230.00 | 231.00 | 231.00 | 6,900 |
| Dec 5, 2024 | 243.00 | 243.00 | 231.00 | 233.00 | 233.00 | 24,300 |
| Dec 4, 2024 | 243.00 | 244.00 | 241.00 | 243.00 | 243.00 | 900 |
| Dec 3, 2024 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | 3,600 |
| Dec 2, 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 800 |
| Nov 29, 2024 | 245.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1,000 |
| Nov 28, 2024 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 4,300 |
| Nov 27, 2024 | 243.00 | 246.00 | 243.00 | 246.00 | 246.00 | 800 |
| Nov 26, 2024 | 245.00 | 247.00 | 242.00 | 242.00 | 242.00 | 67,700 |
| Nov 25, 2024 | 244.00 | 247.00 | 242.00 | 243.00 | 243.00 | 20,100 |
| Nov 22, 2024 | 249.00 | 249.00 | 245.00 | 249.00 | 249.00 | 8,300 |
| Nov 21, 2024 | 245.00 | 250.00 | 245.00 | 248.00 | 248.00 | 1,500 |
| Nov 20, 2024 | 245.00 | 252.00 | 245.00 | 252.00 | 252.00 | 1,500 |
| Nov 19, 2024 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 700 |
| Nov 18, 2024 | 243.00 | 252.00 | 243.00 | 252.00 | 252.00 | 1,300 |
| Nov 15, 2024 | 242.00 | 251.00 | 242.00 | 251.00 | 251.00 | 1,200 |
| Nov 14, 2024 | 252.00 | 252.00 | 243.00 | 243.00 | 243.00 | 4,000 |
| Nov 13, 2024 | 250.00 | 250.00 | 243.00 | 245.00 | 245.00 | 4,000 |
| Nov 12, 2024 | 245.00 | 251.00 | 243.00 | 250.00 | 250.00 | 2,400 |
| Nov 11, 2024 | 251.00 | 251.00 | 244.00 | 244.00 | 244.00 | 1,000 |
| Nov 8, 2024 | 246.00 | 251.00 | 243.00 | 251.00 | 251.00 | 11,900 |
| Nov 7, 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 2,700 |
| Nov 6, 2024 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | 5,400 |
| Nov 5, 2024 | 246.00 | 251.00 | 246.00 | 251.00 | 251.00 | 7,100 |
| Nov 1, 2024 | 246.00 | 249.00 | 245.00 | 245.00 | 245.00 | 5,500 |
| Oct 31, 2024 | 245.00 | 249.00 | 241.00 | 249.00 | 249.00 | 10,300 |
| Oct 30, 2024 | 242.00 | 249.00 | 241.00 | 244.00 | 244.00 | 4,500 |
| Oct 29, 2024 | 242.00 | 245.00 | 240.00 | 242.00 | 242.00 | 2,000 |
| Oct 28, 2024 | 242.00 | 247.00 | 235.00 | 242.00 | 242.00 | 28,400 |
| Oct 25, 2024 | 238.00 | 246.00 | 235.00 | 239.00 | 239.00 | 10,200 |
| Oct 24, 2024 | 235.00 | 238.00 | 234.00 | 235.00 | 235.00 | 4,200 |
| Oct 23, 2024 | 240.00 | 243.00 | 235.00 | 239.00 | 239.00 | 15,200 |
| Oct 22, 2024 | 265.00 | 298.00 | 240.00 | 240.00 | 240.00 | 182,300 |
| Oct 21, 2024 | 250.00 | 262.00 | 250.00 | 261.00 | 261.00 | 5,200 |
| Oct 18, 2024 | 245.00 | 255.00 | 235.00 | 252.00 | 252.00 | 32,900 |
| Oct 17, 2024 | 264.00 | 264.00 | 246.00 | 246.00 | 246.00 | 7,300 |
| Oct 16, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Oct 15, 2024 | 260.00 | 260.00 | 248.00 | 256.00 | 256.00 | 3,500 |
| Oct 11, 2024 | 251.00 | 256.00 | 251.00 | 252.00 | 252.00 | 1,300 |
| Oct 10, 2024 | 257.00 | 257.00 | 250.00 | 250.00 | 250.00 | 39,400 |
| Oct 9, 2024 | 265.00 | 265.00 | 250.00 | 256.00 | 256.00 | 33,600 |
| Oct 8, 2024 | 265.00 | 275.00 | 265.00 | 265.00 | 265.00 | 5,100 |
| Oct 7, 2024 | 266.00 | 275.00 | 252.00 | 265.00 | 265.00 | 16,100 |
| Oct 4, 2024 | 258.00 | 265.00 | 258.00 | 265.00 | 265.00 | 700 |
| Oct 3, 2024 | 264.00 | 265.00 | 258.00 | 258.00 | 258.00 | 2,300 |
| Oct 2, 2024 | 266.00 | 268.00 | 259.00 | 262.00 | 262.00 | 2,300 |
| Oct 1, 2024 | 271.00 | 272.00 | 252.00 | 268.00 | 268.00 | 6,800 |
| Sep 30, 2024 | 267.00 | 280.00 | 266.00 | 270.00 | 270.00 | 3,500 |
| Sep 27, 2024 | 278.00 | 278.00 | 269.00 | 269.00 | 269.00 | 3,000 |
| Sep 26, 2024 | 276.00 | 283.00 | 274.00 | 279.00 | 279.00 | 10,700 |
| Sep 25, 2024 | 276.00 | 281.00 | 272.00 | 275.00 | 275.00 | 2,100 |
| Sep 24, 2024 | 282.00 | 282.00 | 277.00 | 277.00 | 277.00 | 1,300 |
| Sep 20, 2024 | 277.00 | 282.00 | 277.00 | 282.00 | 282.00 | 1,400 |
| Sep 19, 2024 | 276.00 | 281.00 | 276.00 | 277.00 | 277.00 | 2,600 |
| Sep 18, 2024 | 281.00 | 281.00 | 277.00 | 278.00 | 278.00 | 2,400 |
| Sep 17, 2024 | 282.00 | 287.00 | 281.00 | 284.00 | 284.00 | 1,900 |
| Sep 13, 2024 | 288.00 | 288.00 | 280.00 | 283.00 | 283.00 | 6,100 |
| Sep 12, 2024 | 283.00 | 288.00 | 281.00 | 288.00 | 288.00 | 1,500 |
| Sep 11, 2024 | 286.00 | 287.00 | 282.00 | 282.00 | 282.00 | 900 |
| Sep 10, 2024 | 283.00 | 288.00 | 282.00 | 282.00 | 282.00 | 1,000 |
| Sep 9, 2024 | 280.00 | 286.00 | 270.00 | 281.00 | 281.00 | 7,000 |
| Sep 6, 2024 | 289.00 | 306.00 | 276.00 | 281.00 | 281.00 | 23,600 |
| Sep 5, 2024 | 288.00 | 288.00 | 280.00 | 281.00 | 281.00 | 1,600 |
| Sep 4, 2024 | 277.00 | 290.00 | 269.00 | 288.00 | 288.00 | 9,200 |
| Sep 3, 2024 | 289.00 | 293.00 | 285.00 | 290.00 | 290.00 | 5,100 |
| Sep 2, 2024 | 279.00 | 285.00 | 272.00 | 285.00 | 285.00 | 8,100 |
| Aug 30, 2024 | 280.00 | 286.00 | 280.00 | 281.00 | 281.00 | 2,700 |
| Aug 29, 2024 | 285.00 | 293.00 | 277.00 | 284.00 | 284.00 | 5,100 |
| Aug 28, 2024 | 279.00 | 286.00 | 277.00 | 286.00 | 286.00 | 4,600 |
| Aug 27, 2024 | 266.00 | 278.00 | 266.00 | 275.00 | 275.00 | 2,300 |
| Aug 26, 2024 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | 1,600 |
| Aug 23, 2024 | 266.00 | 270.00 | 255.00 | 268.00 | 268.00 | 4,600 |
| Aug 22, 2024 | 278.00 | 278.00 | 263.00 | 266.00 | 266.00 | 4,200 |
| Aug 21, 2024 | 266.00 | 278.00 | 258.00 | 278.00 | 278.00 | 18,900 |
| Aug 20, 2024 | 265.00 | 268.00 | 264.00 | 268.00 | 268.00 | 2,400 |
| Aug 19, 2024 | 280.00 | 280.00 | 257.00 | 265.00 | 265.00 | 8,200 |
| Aug 16, 2024 | 251.00 | 273.00 | 250.00 | 273.00 | 273.00 | 20,400 |
| Aug 15, 2024 | 253.00 | 259.00 | 252.00 | 259.00 | 259.00 | 2,500 |
| Aug 14, 2024 | 259.00 | 259.00 | 245.00 | 253.00 | 253.00 | 1,600 |
| Aug 13, 2024 | 239.00 | 263.00 | 236.00 | 259.00 | 259.00 | 15,600 |
| Aug 9, 2024 | 241.00 | 248.00 | 237.00 | 239.00 | 239.00 | 5,500 |
| Aug 8, 2024 | 235.00 | 241.00 | 235.00 | 241.00 | 241.00 | 2,100 |
| Aug 7, 2024 | 216.00 | 243.00 | 216.00 | 234.00 | 234.00 | 5,700 |
| Aug 6, 2024 | 207.00 | 226.00 | 207.00 | 215.00 | 215.00 | 39,000 |
| Aug 5, 2024 | 250.00 | 250.00 | 197.00 | 203.00 | 203.00 | 38,000 |
| Aug 2, 2024 | 291.00 | 291.00 | 275.00 | 277.00 | 277.00 | 11,400 |
| Aug 1, 2024 | 290.00 | 300.00 | 288.00 | 298.00 | 298.00 | 13,500 |
| Jul 31, 2024 | 294.00 | 302.00 | 294.00 | 296.00 | 296.00 | 9,600 |
| Jul 30, 2024 | 299.00 | 302.00 | 295.00 | 297.00 | 297.00 | 5,000 |
| Jul 29, 2024 | 302.00 | 303.00 | 299.00 | 299.00 | 299.00 | 3,900 |
| Jul 26, 2024 | 296.00 | 315.00 | 289.00 | 301.00 | 301.00 | 46,800 |
| Jul 25, 2024 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | 3,500 |
| Jul 24, 2024 | 293.00 | 295.00 | 291.00 | 295.00 | 295.00 | 3,400 |
| Jul 23, 2024 | 293.00 | 295.00 | 287.00 | 290.00 | 290.00 | 21,200 |
| Jul 22, 2024 | 292.00 | 297.00 | 286.00 | 287.00 | 287.00 | 4,300 |
| Jul 19, 2024 | 290.00 | 294.00 | 290.00 | 292.00 | 292.00 | 3,200 |
| Jul 18, 2024 | 292.00 | 295.00 | 292.00 | 293.00 | 293.00 | 2,000 |
| Jul 17, 2024 | 297.00 | 297.00 | 286.00 | 292.00 | 292.00 | 13,700 |
| Jul 16, 2024 | 292.00 | 297.00 | 292.00 | 296.00 | 296.00 | 2,700 |
| Jul 12, 2024 | 292.00 | 294.00 | 288.00 | 291.00 | 291.00 | 21,700 |
| Jul 11, 2024 | 294.00 | 295.00 | 291.00 | 294.00 | 294.00 | 19,200 |
| Jul 10, 2024 | 293.00 | 296.00 | 293.00 | 296.00 | 296.00 | 12,100 |
| Jul 9, 2024 | 294.00 | 297.00 | 294.00 | 295.00 | 295.00 | 4,600 |
| Jul 8, 2024 | 297.00 | 297.00 | 294.00 | 296.00 | 296.00 | 2,200 |
| Jul 5, 2024 | 296.00 | 297.00 | 293.00 | 297.00 | 297.00 | 13,200 |
| Jul 4, 2024 | 296.00 | 297.00 | 293.00 | 296.00 | 296.00 | 11,200 |
| Jul 3, 2024 | 298.00 | 299.00 | 293.00 | 296.00 | 296.00 | 21,200 |
| Jul 2, 2024 | 300.00 | 300.00 | 297.00 | 299.00 | 299.00 | 2,400 |
| Jul 1, 2024 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 7,000 |
| Jun 28, 2024 | 297.00 | 297.00 | 296.00 | 296.00 | 296.00 | 1,400 |
| Jun 27, 2024 | 297.00 | 298.00 | 291.00 | 296.00 | 296.00 | 8,500 |
| Jun 26, 2024 | 299.00 | 299.00 | 295.00 | 299.00 | 299.00 | 3,700 |
| Jun 25, 2024 | 297.00 | 299.00 | 294.00 | 299.00 | 299.00 | 6,300 |
| Jun 24, 2024 | 299.00 | 299.00 | 296.00 | 298.00 | 298.00 | 2,500 |
| Jun 21, 2024 | 295.00 | 298.00 | 295.00 | 296.00 | 296.00 | 1,300 |
| Jun 20, 2024 | 299.00 | 299.00 | 296.00 | 299.00 | 299.00 | 5,500 |
| Jun 19, 2024 | 299.00 | 299.00 | 295.00 | 299.00 | 299.00 | 1,300 |
| Jun 18, 2024 | 296.00 | 301.00 | 296.00 | 299.00 | 299.00 | 3,100 |
| Jun 17, 2024 | 301.00 | 303.00 | 284.00 | 292.00 | 292.00 | 15,300 |
| Jun 14, 2024 | 302.00 | 304.00 | 298.00 | 304.00 | 304.00 | 4,800 |
| Jun 13, 2024 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | 2,300 |
| Jun 12, 2024 | 300.00 | 305.00 | 300.00 | 301.00 | 301.00 | 3,000 |
| Jun 11, 2024 | 307.00 | 307.00 | 300.00 | 303.00 | 303.00 | 3,300 |
| Jun 10, 2024 | 297.00 | 305.00 | 297.00 | 303.00 | 303.00 | 6,000 |
| Jun 7, 2024 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 2,900 |
| Jun 6, 2024 | 301.00 | 303.00 | 300.00 | 302.00 | 302.00 | 900 |
| Jun 5, 2024 | 303.00 | 303.00 | 296.00 | 298.00 | 298.00 | 2,800 |
| Jun 4, 2024 | 298.00 | 302.00 | 294.00 | 301.00 | 301.00 | 13,200 |
| Jun 3, 2024 | 295.00 | 302.00 | 291.00 | 294.00 | 294.00 | 17,100 |
| May 31, 2024 | 292.00 | 295.00 | 291.00 | 295.00 | 295.00 | 5,900 |
| May 30, 2024 | 293.00 | 298.00 | 291.00 | 295.00 | 295.00 | 8,800 |
| May 29, 2024 | 310.00 | 310.00 | 295.00 | 298.00 | 298.00 | 17,000 |
| May 28, 2024 | 317.00 | 317.00 | 309.00 | 310.00 | 310.00 | 15,300 |
| May 27, 2024 | 317.00 | 317.00 | 307.00 | 317.00 | 317.00 | 15,500 |
| May 24, 2024 | 317.00 | 318.00 | 311.00 | 318.00 | 318.00 | 20,600 |
| May 23, 2024 | 321.00 | 321.00 | 313.00 | 317.00 | 317.00 | 5,300 |
| May 22, 2024 | 326.00 | 326.00 | 320.00 | 321.00 | 321.00 | 3,200 |
| May 21, 2024 | 327.00 | 328.00 | 322.00 | 323.00 | 323.00 | 7,100 |
| May 20, 2024 | 323.00 | 330.00 | 322.00 | 326.00 | 326.00 | 5,400 |
| May 17, 2024 | 335.00 | 335.00 | 323.00 | 325.00 | 325.00 | 11,400 |
| May 16, 2024 | 334.00 | 339.00 | 328.00 | 333.00 | 333.00 | 15,800 |
| May 15, 2024 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | 7,400 |
| May 14, 2024 | 325.00 | 336.00 | 324.00 | 336.00 | 336.00 | 12,100 |
| May 13, 2024 | 322.00 | 326.00 | 318.00 | 324.00 | 324.00 | 17,700 |
| May 10, 2024 | 325.00 | 327.00 | 321.00 | 321.00 | 321.00 | 14,400 |
| May 9, 2024 | 334.00 | 334.00 | 326.00 | 327.00 | 327.00 | 5,200 |
| May 8, 2024 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | 8,500 |
| May 7, 2024 | 328.00 | 337.00 | 326.00 | 336.00 | 336.00 | 12,400 |
| May 2, 2024 | 338.00 | 345.00 | 326.00 | 333.00 | 333.00 | 30,000 |
| May 1, 2024 | 335.00 | 349.00 | 335.00 | 338.00 | 338.00 | 43,100 |
| Apr 30, 2024 | 349.00 | 368.00 | 341.00 | 355.00 | 355.00 | 35,500 |
| Apr 26, 2024 | 337.00 | 353.00 | 335.00 | 349.00 | 349.00 | 30,200 |
| Apr 25, 2024 | 347.00 | 347.00 | 337.00 | 337.00 | 337.00 | 9,800 |
| Apr 24, 2024 | 343.00 | 368.00 | 337.00 | 346.00 | 346.00 | 58,600 |
| Apr 23, 2024 | 350.00 | 350.00 | 335.00 | 341.00 | 341.00 | 24,100 |
| Apr 22, 2024 | 347.00 | 347.00 | 339.00 | 344.00 | 344.00 | 14,400 |
| Apr 19, 2024 | 353.00 | 371.00 | 338.00 | 339.00 | 339.00 | 66,600 |
| Apr 18, 2024 | 343.00 | 353.00 | 343.00 | 345.00 | 345.00 | 39,200 |
| Apr 17, 2024 | 364.00 | 364.00 | 347.00 | 350.00 | 350.00 | 74,200 |
| Apr 16, 2024 | 365.00 | 369.00 | 363.00 | 364.00 | 364.00 | 31,200 |
| Apr 15, 2024 | 377.00 | 386.00 | 373.00 | 374.00 | 374.00 | 75,500 |
| Apr 12, 2024 | 365.00 | 437.00 | 364.00 | 390.00 | 390.00 | 806,900 |
| Apr 11, 2024 | 375.00 | 378.00 | 364.00 | 367.00 | 367.00 | 65,600 |
| Apr 10, 2024 | 370.00 | 377.00 | 364.00 | 375.00 | 375.00 | 63,700 |
| Apr 9, 2024 | 391.00 | 391.00 | 368.00 | 372.00 | 372.00 | 142,600 |
| Apr 8, 2024 | 399.00 | 454.00 | 383.00 | 391.00 | 391.00 | 641,000 |