Unlock stock picks and a broker-level newsfeed that powers Wall Street.
476.00
-11.00
(-2.26%)
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 | 481.00 | 484.00 | 470.00 | 476.00 | 476.00 | 213,600 |
| Apr 3, 2025 | 481.00 | 487.00 | 478.00 | 487.00 | 487.00 | 138,200 |
| Apr 2, 2025 | 499.00 | 499.00 | 493.00 | 494.00 | 494.00 | 92,200 |
| Apr 1, 2025 | 509.00 | 510.00 | 498.00 | 498.00 | 498.00 | 123,400 |
| Mar 31, 2025 | 513.00 | 513.00 | 501.00 | 503.00 | 503.00 | 291,800 |
| Mar 28, 2025 | 8.00 Dividend | |||||
| Mar 28, 2025 | 520.00 | 524.00 | 515.00 | 518.00 | 518.00 | 552,900 |
| Mar 27, 2025 | 522.00 | 529.00 | 519.00 | 526.00 | 518.00 | 1,189,200 |
| Mar 26, 2025 | 518.00 | 527.00 | 516.00 | 526.00 | 518.00 | 392,600 |
| Mar 25, 2025 | 519.00 | 524.00 | 515.00 | 518.00 | 510.12 | 151,200 |
| Mar 24, 2025 | 519.00 | 522.00 | 515.00 | 516.00 | 508.15 | 460,300 |
| Mar 21, 2025 | 518.00 | 526.00 | 516.00 | 521.00 | 513.08 | 199,900 |
| Mar 19, 2025 | 522.00 | 524.00 | 520.00 | 521.00 | 513.08 | 77,400 |
| Mar 18, 2025 | 524.00 | 527.00 | 522.00 | 522.00 | 514.06 | 132,100 |
| Mar 17, 2025 | 523.00 | 527.00 | 521.00 | 522.00 | 514.06 | 224,200 |
| Mar 14, 2025 | 519.00 | 526.00 | 518.00 | 525.00 | 517.02 | 98,600 |
| Mar 13, 2025 | 525.00 | 528.00 | 519.00 | 524.00 | 516.03 | 99,400 |
| Mar 12, 2025 | 518.00 | 524.00 | 514.00 | 522.00 | 514.06 | 191,100 |
| Mar 11, 2025 | 522.00 | 527.00 | 520.00 | 522.00 | 514.06 | 276,900 |
| Mar 10, 2025 | 535.00 | 537.00 | 530.00 | 532.00 | 523.91 | 116,200 |
| Mar 7, 2025 | 534.00 | 544.00 | 530.00 | 542.00 | 533.76 | 147,700 |
| Mar 6, 2025 | 532.00 | 541.00 | 528.00 | 538.00 | 529.82 | 152,300 |
| Mar 5, 2025 | 529.00 | 536.00 | 523.00 | 530.00 | 521.94 | 245,500 |
| Mar 4, 2025 | 533.00 | 533.00 | 525.00 | 529.00 | 520.95 | 91,300 |
| Mar 3, 2025 | 527.00 | 533.00 | 522.00 | 533.00 | 524.89 | 117,800 |
| Feb 28, 2025 | 524.00 | 527.00 | 520.00 | 520.00 | 512.09 | 100,800 |
| Feb 27, 2025 | 517.00 | 525.00 | 517.00 | 525.00 | 517.02 | 134,600 |
| Feb 26, 2025 | 520.00 | 520.00 | 511.00 | 519.00 | 511.11 | 245,100 |
| Feb 25, 2025 | 510.00 | 516.00 | 507.00 | 516.00 | 508.15 | 78,000 |
| Feb 21, 2025 | 516.00 | 517.00 | 511.00 | 514.00 | 506.18 | 91,100 |
| Feb 20, 2025 | 522.00 | 523.00 | 514.00 | 517.00 | 509.14 | 131,000 |
| Feb 19, 2025 | 520.00 | 525.00 | 518.00 | 520.00 | 512.09 | 185,400 |
| Feb 18, 2025 | 515.00 | 519.00 | 513.00 | 519.00 | 511.11 | 111,800 |
| Feb 17, 2025 | 512.00 | 519.00 | 512.00 | 516.00 | 508.15 | 188,500 |
| Feb 14, 2025 | 512.00 | 514.00 | 507.00 | 511.00 | 503.23 | 157,200 |
| Feb 13, 2025 | 505.00 | 512.00 | 505.00 | 510.00 | 502.24 | 151,800 |
| Feb 12, 2025 | 508.00 | 513.00 | 504.00 | 508.00 | 500.27 | 149,500 |
| Feb 10, 2025 | 509.00 | 510.00 | 505.00 | 505.00 | 497.32 | 215,200 |
| Feb 7, 2025 | 505.00 | 513.00 | 503.00 | 512.00 | 504.21 | 311,000 |
| Feb 6, 2025 | 516.00 | 520.00 | 501.00 | 507.00 | 499.29 | 468,000 |
| Feb 5, 2025 | 519.00 | 524.00 | 516.00 | 519.00 | 511.11 | 214,500 |
| Feb 4, 2025 | 514.00 | 518.00 | 507.00 | 514.00 | 506.18 | 288,000 |
| Feb 3, 2025 | 513.00 | 515.00 | 507.00 | 509.00 | 501.26 | 218,300 |
| Jan 31, 2025 | 520.00 | 520.00 | 511.00 | 517.00 | 509.14 | 168,900 |
| Jan 30, 2025 | 511.00 | 518.00 | 510.00 | 514.00 | 506.18 | 190,500 |
| Jan 29, 2025 | 501.00 | 513.00 | 501.00 | 511.00 | 503.23 | 162,600 |
| Jan 28, 2025 | 494.00 | 504.00 | 494.00 | 499.00 | 491.41 | 249,200 |
| Jan 27, 2025 | 491.00 | 495.00 | 488.00 | 492.00 | 484.52 | 264,300 |
| Jan 24, 2025 | 485.00 | 489.00 | 482.00 | 483.00 | 475.65 | 259,900 |
| Jan 23, 2025 | 478.00 | 482.00 | 478.00 | 482.00 | 474.67 | 119,700 |
| Jan 22, 2025 | 481.00 | 482.00 | 477.00 | 480.00 | 472.70 | 195,100 |
| Jan 21, 2025 | 480.00 | 482.00 | 478.00 | 481.00 | 473.68 | 71,300 |
| Jan 20, 2025 | 474.00 | 480.00 | 474.00 | 480.00 | 472.70 | 108,100 |
| Jan 17, 2025 | 478.00 | 478.00 | 471.00 | 474.00 | 466.79 | 243,400 |
| Jan 16, 2025 | 480.00 | 484.00 | 477.00 | 480.00 | 472.70 | 102,000 |
| Jan 15, 2025 | 476.00 | 478.00 | 474.00 | 476.00 | 468.76 | 96,000 |
| Jan 14, 2025 | 478.00 | 482.00 | 474.00 | 474.00 | 466.79 | 166,200 |
| Jan 10, 2025 | 481.00 | 481.00 | 476.00 | 477.00 | 469.75 | 82,600 |
| Jan 9, 2025 | 478.00 | 482.00 | 475.00 | 479.00 | 471.71 | 123,900 |
| Jan 8, 2025 | 484.00 | 484.00 | 476.00 | 476.00 | 468.76 | 220,600 |
| Jan 7, 2025 | 487.00 | 487.00 | 481.00 | 482.00 | 474.67 | 222,400 |
| Jan 6, 2025 | 497.00 | 499.00 | 485.00 | 485.00 | 477.62 | 192,200 |
| Dec 30, 2024 | 500.00 | 500.00 | 493.00 | 496.00 | 488.46 | 70,500 |
| Dec 27, 2024 | 495.00 | 501.00 | 495.00 | 499.00 | 491.41 | 132,900 |
| Dec 26, 2024 | 492.00 | 495.00 | 490.00 | 495.00 | 487.47 | 175,000 |
| Dec 25, 2024 | 492.00 | 493.00 | 486.00 | 492.00 | 484.52 | 76,700 |
| Dec 24, 2024 | 491.00 | 491.00 | 486.00 | 491.00 | 483.53 | 55,100 |
| Dec 23, 2024 | 488.00 | 490.00 | 485.00 | 489.00 | 481.56 | 137,800 |
| Dec 20, 2024 | 488.00 | 489.00 | 485.00 | 485.00 | 477.62 | 119,300 |
| Dec 19, 2024 | 491.00 | 493.00 | 486.00 | 488.00 | 480.58 | 127,800 |
| Dec 18, 2024 | 498.00 | 500.00 | 493.00 | 493.00 | 485.50 | 63,600 |
| Dec 17, 2024 | 500.00 | 501.00 | 496.00 | 500.00 | 492.40 | 88,700 |
| Dec 16, 2024 | 495.00 | 500.00 | 493.00 | 497.00 | 489.44 | 93,700 |
| Dec 13, 2024 | 491.00 | 498.00 | 491.00 | 497.00 | 489.44 | 147,300 |
| Dec 12, 2024 | 495.00 | 500.00 | 491.00 | 495.00 | 487.47 | 194,100 |
| Dec 11, 2024 | 493.00 | 496.00 | 492.00 | 492.00 | 484.52 | 77,100 |
| Dec 10, 2024 | 494.00 | 500.00 | 493.00 | 493.00 | 485.50 | 75,300 |
| Dec 9, 2024 | 488.00 | 498.00 | 487.00 | 493.00 | 485.50 | 99,500 |
| Dec 6, 2024 | 487.00 | 491.00 | 485.00 | 485.00 | 477.62 | 113,200 |
| Dec 5, 2024 | 493.00 | 494.00 | 487.00 | 487.00 | 479.59 | 109,700 |
| Dec 4, 2024 | 496.00 | 498.00 | 488.00 | 488.00 | 480.58 | 150,300 |
| Dec 3, 2024 | 498.00 | 503.00 | 493.00 | 498.00 | 490.43 | 126,400 |
| Dec 2, 2024 | 505.00 | 507.00 | 499.00 | 499.00 | 491.41 | 54,300 |
| Nov 29, 2024 | 504.00 | 506.00 | 502.00 | 502.00 | 494.37 | 74,600 |
| Nov 28, 2024 | 500.00 | 507.00 | 498.00 | 503.00 | 495.35 | 107,300 |
| Nov 27, 2024 | 492.00 | 512.00 | 491.00 | 503.00 | 495.35 | 245,500 |
| Nov 26, 2024 | 488.00 | 493.00 | 484.00 | 492.00 | 484.52 | 219,700 |
| Nov 25, 2024 | 481.00 | 494.00 | 479.00 | 487.00 | 479.59 | 1,443,900 |
| Nov 22, 2024 | 482.00 | 484.00 | 479.00 | 481.00 | 473.68 | 246,700 |
| Nov 21, 2024 | 480.00 | 481.00 | 476.00 | 481.00 | 473.68 | 166,300 |
| Nov 20, 2024 | 486.00 | 488.00 | 479.00 | 482.00 | 474.67 | 265,200 |
| Nov 19, 2024 | 485.00 | 489.00 | 483.00 | 485.00 | 477.62 | 166,600 |
| Nov 18, 2024 | 487.00 | 488.00 | 483.00 | 484.00 | 476.64 | 141,500 |
| Nov 15, 2024 | 492.00 | 493.00 | 487.00 | 489.00 | 481.56 | 85,900 |
| Nov 14, 2024 | 495.00 | 496.00 | 487.00 | 487.00 | 479.59 | 174,600 |
| Nov 13, 2024 | 495.00 | 497.00 | 491.00 | 491.00 | 483.53 | 132,400 |
| Nov 12, 2024 | 497.00 | 499.00 | 493.00 | 497.00 | 489.44 | 140,400 |
| Nov 11, 2024 | 496.00 | 498.00 | 493.00 | 498.00 | 490.43 | 88,700 |
| Nov 8, 2024 | 506.00 | 514.00 | 500.00 | 504.00 | 496.33 | 285,100 |
| Nov 7, 2024 | 500.00 | 500.00 | 488.00 | 492.00 | 484.52 | 229,700 |
| Nov 6, 2024 | 500.00 | 504.00 | 497.00 | 500.00 | 492.40 | 59,900 |
| Nov 5, 2024 | 500.00 | 500.00 | 494.00 | 496.00 | 488.46 | 54,900 |
| Nov 1, 2024 | 503.00 | 505.00 | 486.00 | 497.00 | 489.44 | 180,800 |
| Oct 31, 2024 | 510.00 | 511.00 | 502.00 | 507.00 | 499.29 | 89,700 |
| Oct 30, 2024 | 518.00 | 519.00 | 509.00 | 512.00 | 504.21 | 190,500 |
| Oct 29, 2024 | 516.00 | 518.00 | 513.00 | 518.00 | 510.12 | 53,000 |
| Oct 28, 2024 | 506.00 | 519.00 | 501.00 | 518.00 | 510.12 | 96,400 |
| Oct 25, 2024 | 511.00 | 511.00 | 500.00 | 506.00 | 498.30 | 201,200 |
| Oct 24, 2024 | 501.00 | 519.00 | 495.00 | 509.00 | 501.26 | 396,700 |
| Oct 23, 2024 | 490.00 | 492.00 | 485.00 | 485.00 | 477.62 | 74,800 |
| Oct 22, 2024 | 497.00 | 497.00 | 487.00 | 487.00 | 479.59 | 128,200 |
| Oct 21, 2024 | 498.00 | 500.00 | 496.00 | 497.00 | 489.44 | 40,900 |
| Oct 18, 2024 | 501.00 | 503.00 | 495.00 | 497.00 | 489.44 | 82,800 |
| Oct 17, 2024 | 505.00 | 505.00 | 499.00 | 501.00 | 493.38 | 54,300 |
| Oct 16, 2024 | 500.00 | 504.00 | 496.00 | 497.00 | 489.44 | 85,700 |
| Oct 15, 2024 | 508.00 | 508.00 | 500.00 | 502.00 | 494.37 | 113,900 |
| Oct 11, 2024 | 507.00 | 510.00 | 504.00 | 508.00 | 500.27 | 64,300 |
| Oct 10, 2024 | 507.00 | 507.00 | 502.00 | 503.00 | 495.35 | 50,200 |
| Oct 9, 2024 | 508.00 | 511.00 | 506.00 | 506.00 | 498.30 | 57,700 |
| Oct 8, 2024 | 506.00 | 510.00 | 505.00 | 507.00 | 499.29 | 116,700 |
| Oct 7, 2024 | 505.00 | 511.00 | 501.00 | 510.00 | 502.24 | 102,100 |
| Oct 4, 2024 | 502.00 | 503.00 | 498.00 | 498.00 | 490.43 | 70,000 |
| Oct 3, 2024 | 502.00 | 504.00 | 497.00 | 499.00 | 491.41 | 119,700 |
| Oct 2, 2024 | 498.00 | 502.00 | 493.00 | 495.00 | 487.47 | 145,200 |
| Oct 1, 2024 | 498.00 | 504.00 | 498.00 | 500.00 | 492.40 | 98,800 |
| Sep 30, 2024 | 495.00 | 501.00 | 492.00 | 499.00 | 491.41 | 169,500 |
| Sep 27, 2024 | 6.00 Dividend | |||||
| Sep 27, 2024 | 507.00 | 508.00 | 495.00 | 505.00 | 497.32 | 793,700 |
| Sep 26, 2024 | 510.00 | 522.00 | 504.00 | 510.00 | 496.33 | 1,655,800 |
| Sep 25, 2024 | 499.00 | 506.00 | 499.00 | 503.00 | 489.52 | 150,900 |
| Sep 24, 2024 | 501.00 | 505.00 | 496.00 | 499.00 | 485.63 | 367,700 |
| Sep 20, 2024 | 499.00 | 500.00 | 496.00 | 496.00 | 482.71 | 240,600 |
| Sep 19, 2024 | 494.00 | 499.00 | 493.00 | 493.00 | 479.79 | 207,300 |
| Sep 18, 2024 | 491.00 | 496.00 | 490.00 | 495.00 | 481.74 | 117,200 |
| Sep 17, 2024 | 495.00 | 498.00 | 487.00 | 490.00 | 476.87 | 121,100 |
| Sep 13, 2024 | 487.00 | 492.00 | 485.00 | 489.00 | 475.90 | 195,800 |
| Sep 12, 2024 | 490.00 | 494.00 | 487.00 | 491.00 | 477.84 | 213,600 |
| Sep 11, 2024 | 488.00 | 488.00 | 480.00 | 484.00 | 471.03 | 196,000 |
| Sep 10, 2024 | 496.00 | 496.00 | 487.00 | 490.00 | 476.87 | 423,400 |
| Sep 9, 2024 | 492.00 | 497.00 | 489.00 | 496.00 | 482.71 | 300,900 |
| Sep 6, 2024 | 508.00 | 510.00 | 503.00 | 504.00 | 490.50 | 353,300 |
| Sep 5, 2024 | 508.00 | 515.00 | 505.00 | 510.00 | 496.33 | 120,400 |
| Sep 4, 2024 | 511.00 | 515.00 | 506.00 | 508.00 | 494.39 | 163,200 |
| Sep 3, 2024 | 517.00 | 521.00 | 515.00 | 516.00 | 502.17 | 77,400 |
| Sep 2, 2024 | 520.00 | 520.00 | 510.00 | 513.00 | 499.25 | 122,300 |
| Aug 30, 2024 | 511.00 | 519.00 | 509.00 | 517.00 | 503.15 | 126,400 |
| Aug 29, 2024 | 510.00 | 511.00 | 506.00 | 509.00 | 495.36 | 149,500 |
| Aug 28, 2024 | 513.00 | 516.00 | 510.00 | 515.00 | 501.20 | 158,300 |
| Aug 27, 2024 | 519.00 | 523.00 | 517.00 | 517.00 | 503.15 | 93,800 |
| Aug 26, 2024 | 529.00 | 529.00 | 519.00 | 520.00 | 506.07 | 172,300 |
| Aug 23, 2024 | 521.00 | 531.00 | 521.00 | 531.00 | 516.77 | 129,500 |
| Aug 22, 2024 | 522.00 | 527.00 | 521.00 | 524.00 | 509.96 | 284,500 |
| Aug 21, 2024 | 523.00 | 527.00 | 521.00 | 525.00 | 510.93 | 99,500 |
| Aug 20, 2024 | 523.00 | 532.00 | 523.00 | 529.00 | 514.83 | 106,200 |
| Aug 19, 2024 | 523.00 | 526.00 | 517.00 | 520.00 | 506.07 | 253,200 |
| Aug 16, 2024 | 530.00 | 530.00 | 525.00 | 528.00 | 513.85 | 211,000 |
| Aug 15, 2024 | 535.00 | 535.00 | 518.00 | 521.00 | 507.04 | 335,000 |
| Aug 14, 2024 | 538.00 | 539.00 | 529.00 | 533.00 | 518.72 | 186,400 |
| Aug 13, 2024 | 526.00 | 537.00 | 523.00 | 533.00 | 518.72 | 320,500 |
| Aug 9, 2024 | 529.00 | 533.00 | 514.00 | 522.00 | 508.01 | 265,500 |
| Aug 8, 2024 | 524.00 | 535.00 | 515.00 | 519.00 | 505.09 | 179,400 |
| Aug 7, 2024 | 501.00 | 525.00 | 497.00 | 514.00 | 500.23 | 189,000 |
| Aug 6, 2024 | 512.00 | 519.00 | 501.00 | 511.00 | 497.31 | 198,700 |
| Aug 5, 2024 | 502.00 | 510.00 | 462.00 | 462.00 | 449.62 | 257,300 |
| Aug 2, 2024 | 532.00 | 534.00 | 522.00 | 522.00 | 508.01 | 183,300 |
| Aug 1, 2024 | 552.00 | 552.00 | 538.00 | 539.00 | 524.56 | 175,900 |
| Jul 31, 2024 | 542.00 | 554.00 | 540.00 | 553.00 | 538.18 | 200,600 |
| Jul 30, 2024 | 545.00 | 548.00 | 543.00 | 546.00 | 531.37 | 126,500 |
| Jul 29, 2024 | 545.00 | 548.00 | 540.00 | 548.00 | 533.32 | 109,400 |
| Jul 26, 2024 | 545.00 | 545.00 | 539.00 | 539.00 | 524.56 | 181,500 |
| Jul 25, 2024 | 535.00 | 545.00 | 535.00 | 539.00 | 524.56 | 162,800 |
| Jul 24, 2024 | 553.00 | 554.00 | 542.00 | 543.00 | 528.45 | 211,500 |
| Jul 23, 2024 | 560.00 | 561.00 | 553.00 | 555.00 | 540.13 | 109,000 |
| Jul 22, 2024 | 562.00 | 563.00 | 557.00 | 558.00 | 543.05 | 74,900 |
| Jul 19, 2024 | 563.00 | 565.00 | 557.00 | 563.00 | 547.91 | 73,600 |
| Jul 18, 2024 | 568.00 | 571.00 | 564.00 | 565.00 | 549.86 | 73,800 |
| Jul 17, 2024 | 576.00 | 577.00 | 570.00 | 570.00 | 554.73 | 70,900 |
| Jul 16, 2024 | 564.00 | 572.00 | 564.00 | 570.00 | 554.73 | 61,200 |
| Jul 12, 2024 | 557.00 | 564.00 | 556.00 | 561.00 | 545.97 | 116,700 |
| Jul 11, 2024 | 564.00 | 564.00 | 556.00 | 558.00 | 543.05 | 105,400 |
| Jul 10, 2024 | 564.00 | 566.00 | 555.00 | 557.00 | 542.08 | 173,600 |
| Jul 9, 2024 | 565.00 | 568.00 | 561.00 | 564.00 | 548.89 | 113,900 |
| Jul 8, 2024 | 578.00 | 578.00 | 565.00 | 565.00 | 549.86 | 185,000 |
| Jul 5, 2024 | 590.00 | 591.00 | 580.00 | 581.00 | 565.43 | 70,700 |
| Jul 4, 2024 | 587.00 | 590.00 | 587.00 | 589.00 | 573.22 | 33,800 |
| Jul 3, 2024 | 586.00 | 589.00 | 583.00 | 588.00 | 572.24 | 54,000 |
| Jul 2, 2024 | 599.00 | 599.00 | 588.00 | 590.00 | 574.19 | 87,400 |
| Jul 1, 2024 | 605.00 | 605.00 | 596.00 | 599.00 | 582.95 | 67,700 |
| Jun 28, 2024 | 608.00 | 608.00 | 598.00 | 605.00 | 588.79 | 77,800 |
| Jun 27, 2024 | 597.00 | 607.00 | 597.00 | 607.00 | 590.74 | 50,100 |
| Jun 26, 2024 | 607.00 | 607.00 | 598.00 | 604.00 | 587.82 | 89,400 |
| Jun 25, 2024 | 604.00 | 608.00 | 601.00 | 607.00 | 590.74 | 76,300 |
| Jun 24, 2024 | 606.00 | 606.00 | 596.00 | 602.00 | 585.87 | 44,300 |
| Jun 21, 2024 | 598.00 | 605.00 | 596.00 | 605.00 | 588.79 | 99,100 |
| Jun 20, 2024 | 598.00 | 600.00 | 593.00 | 600.00 | 583.92 | 38,300 |
| Jun 19, 2024 | 593.00 | 602.00 | 592.00 | 601.00 | 584.90 | 51,300 |
| Jun 18, 2024 | 588.00 | 593.00 | 588.00 | 592.00 | 576.14 | 31,900 |
| Jun 17, 2024 | 588.00 | 589.00 | 583.00 | 589.00 | 573.22 | 41,900 |
| Jun 14, 2024 | 582.00 | 590.00 | 581.00 | 588.00 | 572.24 | 87,500 |
| Jun 13, 2024 | 593.00 | 593.00 | 580.00 | 580.00 | 564.46 | 40,600 |
| Jun 12, 2024 | 595.00 | 595.00 | 588.00 | 592.00 | 576.14 | 36,800 |
| Jun 11, 2024 | 595.00 | 597.00 | 590.00 | 592.00 | 576.14 | 36,700 |
| Jun 10, 2024 | 585.00 | 593.00 | 584.00 | 593.00 | 577.11 | 54,300 |
| Jun 7, 2024 | 580.00 | 584.00 | 579.00 | 583.00 | 567.38 | 27,100 |
| Jun 6, 2024 | 585.00 | 585.00 | 576.00 | 577.00 | 561.54 | 58,300 |
| Jun 5, 2024 | 582.00 | 582.00 | 576.00 | 577.00 | 561.54 | 46,700 |
| Jun 4, 2024 | 578.00 | 585.00 | 578.00 | 584.00 | 568.35 | 59,300 |
| Jun 3, 2024 | 577.00 | 587.00 | 577.00 | 578.00 | 562.51 | 65,800 |
| May 31, 2024 | 564.00 | 590.00 | 557.00 | 587.00 | 571.27 | 315,300 |
| May 30, 2024 | 551.00 | 556.00 | 551.00 | 556.00 | 541.10 | 43,200 |
| May 29, 2024 | 558.00 | 560.00 | 553.00 | 553.00 | 538.18 | 108,500 |
| May 28, 2024 | 562.00 | 566.00 | 559.00 | 559.00 | 544.02 | 35,400 |
| May 27, 2024 | 567.00 | 567.00 | 561.00 | 562.00 | 546.94 | 16,700 |
| May 24, 2024 | 567.00 | 571.00 | 564.00 | 564.00 | 548.89 | 73,100 |
| May 23, 2024 | 560.00 | 570.00 | 558.00 | 569.00 | 553.75 | 53,900 |
| May 22, 2024 | 560.00 | 566.00 | 559.00 | 559.00 | 544.02 | 76,400 |
| May 21, 2024 | 573.00 | 573.00 | 561.00 | 563.00 | 547.91 | 65,700 |
| May 20, 2024 | 570.00 | 574.00 | 569.00 | 571.00 | 555.70 | 36,400 |
| May 17, 2024 | 568.00 | 571.00 | 565.00 | 569.00 | 553.75 | 40,300 |
| May 16, 2024 | 571.00 | 571.00 | 561.00 | 565.00 | 549.86 | 71,800 |
| May 15, 2024 | 578.00 | 579.00 | 571.00 | 571.00 | 555.70 | 45,300 |
| May 14, 2024 | 570.00 | 576.00 | 566.00 | 576.00 | 560.57 | 58,200 |
| May 13, 2024 | 558.00 | 572.00 | 558.00 | 567.00 | 551.81 | 80,100 |
| May 10, 2024 | 575.00 | 577.00 | 555.00 | 558.00 | 543.05 | 192,600 |
| May 9, 2024 | 581.00 | 583.00 | 574.00 | 578.00 | 562.51 | 70,900 |
| May 8, 2024 | 583.00 | 584.00 | 579.00 | 579.00 | 563.49 | 67,500 |
| May 7, 2024 | 589.00 | 589.00 | 582.00 | 584.00 | 568.35 | 46,200 |
| May 2, 2024 | 592.00 | 595.00 | 584.00 | 584.00 | 568.35 | 68,800 |
| May 1, 2024 | 596.00 | 596.00 | 589.00 | 592.00 | 576.14 | 55,400 |
| Apr 30, 2024 | 598.00 | 625.00 | 590.00 | 594.00 | 578.08 | 138,600 |
| Apr 26, 2024 | 593.00 | 593.00 | 584.00 | 588.00 | 572.24 | 150,000 |
| Apr 25, 2024 | 597.00 | 597.00 | 592.00 | 593.00 | 577.11 | 62,500 |
| Apr 24, 2024 | 604.00 | 604.00 | 596.00 | 598.00 | 581.98 | 89,700 |
| Apr 23, 2024 | 601.00 | 605.00 | 599.00 | 601.00 | 584.90 | 32,200 |
| Apr 22, 2024 | 599.00 | 606.00 | 595.00 | 600.00 | 583.92 | 85,900 |
| Apr 19, 2024 | 598.00 | 599.00 | 586.00 | 590.00 | 574.19 | 80,300 |
| Apr 18, 2024 | 596.00 | 602.00 | 596.00 | 599.00 | 582.95 | 34,700 |
| Apr 17, 2024 | 600.00 | 608.00 | 594.00 | 594.00 | 578.08 | 75,800 |
| Apr 16, 2024 | 611.00 | 615.00 | 600.00 | 604.00 | 587.82 | 75,800 |
| Apr 15, 2024 | 610.00 | 618.00 | 608.00 | 615.00 | 598.52 | 62,100 |
| Apr 12, 2024 | 614.00 | 617.00 | 610.00 | 611.00 | 594.63 | 62,600 |
| Apr 11, 2024 | 612.00 | 617.00 | 608.00 | 617.00 | 600.47 | 280,000 |
| Apr 10, 2024 | 624.00 | 634.00 | 624.00 | 626.00 | 609.23 | 68,400 |
| Apr 9, 2024 | 627.00 | 628.00 | 621.00 | 624.00 | 607.28 | 50,000 |
| Apr 8, 2024 | 619.00 | 625.00 | 615.00 | 623.00 | 606.31 | 76,900 |
| Apr 5, 2024 | 613.00 | 618.00 | 607.00 | 616.00 | 599.49 | 80,400 |
| Apr 4, 2024 | 617.00 | 622.00 | 614.00 | 619.00 | 602.41 | 94,200 |