Unlock stock picks and a broker-level newsfeed that powers Wall Street.
258.00
-1.00
(-0.39%)
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 | 259.00 | 259.00 | 258.00 | 258.00 | 258.00 | 21,100 |
| Apr 3, 2025 | 258.00 | 259.00 | 258.00 | 259.00 | 259.00 | 56,200 |
| Apr 2, 2025 | 258.00 | 259.00 | 258.00 | 258.00 | 258.00 | 37,700 |
| Apr 1, 2025 | 259.00 | 259.00 | 258.00 | 258.00 | 258.00 | 29,000 |
| Mar 31, 2025 | 259.00 | 260.00 | 258.00 | 258.00 | 258.00 | 66,900 |
| Mar 28, 2025 | 258.00 | 259.00 | 258.00 | 258.00 | 258.00 | 87,000 |
| Mar 27, 2025 | 258.00 | 259.00 | 258.00 | 258.00 | 258.00 | 65,600 |
| Mar 26, 2025 | 259.00 | 259.00 | 258.00 | 258.00 | 258.00 | 68,300 |
| Mar 25, 2025 | 258.00 | 259.00 | 258.00 | 258.00 | 258.00 | 37,200 |
| Mar 24, 2025 | 258.00 | 259.00 | 258.00 | 258.00 | 258.00 | 180,800 |
| Mar 21, 2025 | 259.00 | 259.00 | 258.00 | 258.00 | 258.00 | 126,500 |
| Mar 19, 2025 | 258.00 | 259.00 | 258.00 | 258.00 | 258.00 | 103,700 |
| Mar 18, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 129,100 |
| Mar 17, 2025 | 258.00 | 259.00 | 258.00 | 258.00 | 258.00 | 101,000 |
| Mar 14, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 297,500 |
| Mar 13, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 158,900 |
| Mar 12, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 129,600 |
| Mar 11, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 163,300 |
| Mar 10, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 155,800 |
| Mar 7, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 145,200 |
| Mar 6, 2025 | 260.00 | 260.00 | 259.00 | 259.00 | 259.00 | 188,300 |
| Mar 5, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 182,600 |
| Mar 4, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 152,300 |
| Mar 3, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 78,900 |
| Feb 28, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 195,300 |
| Feb 27, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 82,300 |
| Feb 26, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 246,400 |
| Feb 25, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 143,300 |
| Feb 21, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 117,600 |
| Feb 20, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 141,100 |
| Feb 19, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 214,500 |
| Feb 18, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 211,700 |
| Feb 17, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 275,900 |
| Feb 14, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 214,900 |
| Feb 13, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 532,500 |
| Feb 12, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 441,200 |
| Feb 10, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 248,400 |
| Feb 7, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 413,300 |
| Feb 6, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 515,400 |
| Feb 5, 2025 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 676,200 |
| Feb 4, 2025 | 260.00 | 260.00 | 259.00 | 259.00 | 259.00 | 791,300 |
| Feb 3, 2025 | 260.00 | 262.00 | 259.00 | 260.00 | 260.00 | 6,725,400 |
| Jan 31, 2025 | 203.00 | 217.00 | 202.00 | 216.00 | 216.00 | 346,500 |
| Jan 30, 2025 | 201.00 | 203.00 | 198.00 | 202.00 | 202.00 | 61,400 |
| Jan 29, 2025 | 198.00 | 203.00 | 198.00 | 202.00 | 202.00 | 70,600 |
| Jan 28, 2025 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 67,000 |
| Jan 27, 2025 | 195.00 | 199.00 | 193.00 | 199.00 | 199.00 | 71,700 |
| Jan 24, 2025 | 191.00 | 195.00 | 190.00 | 193.00 | 193.00 | 50,800 |
| Jan 23, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 77,400 |
| Jan 22, 2025 | 197.00 | 197.00 | 193.00 | 195.00 | 195.00 | 62,100 |
| Jan 21, 2025 | 193.00 | 197.00 | 193.00 | 194.00 | 194.00 | 52,500 |
| Jan 20, 2025 | 193.00 | 195.00 | 192.00 | 193.00 | 193.00 | 53,300 |
| Jan 17, 2025 | 190.00 | 193.00 | 186.00 | 192.00 | 192.00 | 106,900 |
| Jan 16, 2025 | 196.00 | 197.00 | 190.00 | 190.00 | 190.00 | 120,000 |
| Jan 15, 2025 | 201.00 | 202.00 | 195.00 | 196.00 | 196.00 | 139,800 |
| Jan 14, 2025 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 122,200 |
| Jan 10, 2025 | 204.00 | 207.00 | 204.00 | 206.00 | 206.00 | 42,600 |
| Jan 9, 2025 | 212.00 | 212.00 | 205.00 | 205.00 | 205.00 | 130,100 |
| Jan 8, 2025 | 211.00 | 213.00 | 209.00 | 212.00 | 212.00 | 67,200 |
| Jan 7, 2025 | 212.00 | 213.00 | 209.00 | 211.00 | 211.00 | 106,000 |
| Jan 6, 2025 | 213.00 | 218.00 | 210.00 | 211.00 | 211.00 | 166,100 |
| Dec 30, 2024 | 203.00 | 212.00 | 203.00 | 212.00 | 212.00 | 210,300 |
| Dec 27, 2024 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 131,800 |
| Dec 26, 2024 | 197.00 | 201.00 | 197.00 | 199.00 | 199.00 | 145,900 |
| Dec 25, 2024 | 199.00 | 202.00 | 196.00 | 197.00 | 197.00 | 103,400 |
| Dec 24, 2024 | 203.00 | 203.00 | 199.00 | 199.00 | 199.00 | 117,800 |
| Dec 23, 2024 | 207.00 | 208.00 | 202.00 | 202.00 | 202.00 | 187,600 |
| Dec 20, 2024 | 204.00 | 207.00 | 202.00 | 203.00 | 203.00 | 167,100 |
| Dec 19, 2024 | 197.00 | 201.00 | 197.00 | 201.00 | 201.00 | 66,100 |
| Dec 18, 2024 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 89,700 |
| Dec 17, 2024 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | 66,500 |
| Dec 16, 2024 | 196.00 | 204.00 | 196.00 | 199.00 | 199.00 | 119,800 |
| Dec 13, 2024 | 195.00 | 197.00 | 193.00 | 195.00 | 195.00 | 89,400 |
| Dec 12, 2024 | 201.00 | 201.00 | 195.00 | 196.00 | 196.00 | 115,200 |
| Dec 11, 2024 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 52,000 |
| Dec 10, 2024 | 199.00 | 202.00 | 197.00 | 201.00 | 201.00 | 39,200 |
| Dec 9, 2024 | 202.00 | 202.00 | 197.00 | 199.00 | 199.00 | 126,700 |
| Dec 6, 2024 | 198.00 | 205.00 | 198.00 | 201.00 | 201.00 | 65,200 |
| Dec 5, 2024 | 203.00 | 203.00 | 198.00 | 200.00 | 200.00 | 108,800 |
| Dec 4, 2024 | 206.00 | 206.00 | 198.00 | 200.00 | 200.00 | 150,300 |
| Dec 3, 2024 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 161,800 |
| Dec 2, 2024 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 72,700 |
| Nov 29, 2024 | 212.00 | 213.00 | 207.00 | 207.00 | 207.00 | 119,500 |
| Nov 28, 2024 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 119,600 |
| Nov 27, 2024 | 210.00 | 211.00 | 204.00 | 206.00 | 206.00 | 92,300 |
| Nov 26, 2024 | 214.00 | 214.00 | 207.00 | 209.00 | 209.00 | 89,600 |
| Nov 25, 2024 | 212.00 | 218.00 | 211.00 | 213.00 | 213.00 | 145,500 |
| Nov 22, 2024 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 242,500 |
| Nov 21, 2024 | 224.00 | 224.00 | 219.00 | 220.00 | 220.00 | 151,300 |
| Nov 20, 2024 | 230.00 | 236.00 | 220.00 | 222.00 | 222.00 | 355,900 |
| Nov 19, 2024 | 235.00 | 238.00 | 228.00 | 229.00 | 229.00 | 247,200 |
| Nov 18, 2024 | 218.00 | 231.00 | 216.00 | 231.00 | 231.00 | 397,000 |
| Nov 15, 2024 | 213.00 | 222.00 | 199.00 | 222.00 | 222.00 | 567,700 |
| Nov 14, 2024 | 231.00 | 240.00 | 215.00 | 215.00 | 215.00 | 1,218,200 |
| Nov 13, 2024 | 236.00 | 236.00 | 218.00 | 223.00 | 223.00 | 453,000 |
| Nov 12, 2024 | 230.00 | 236.00 | 228.00 | 235.00 | 235.00 | 339,100 |
| Nov 11, 2024 | 221.00 | 230.00 | 221.00 | 229.00 | 229.00 | 312,900 |
| Nov 8, 2024 | 218.00 | 222.00 | 216.00 | 221.00 | 221.00 | 138,500 |
| Nov 7, 2024 | 218.00 | 219.00 | 213.00 | 216.00 | 216.00 | 123,100 |
| Nov 6, 2024 | 213.00 | 219.00 | 213.00 | 218.00 | 218.00 | 139,300 |
| Nov 5, 2024 | 211.00 | 218.00 | 211.00 | 213.00 | 213.00 | 135,700 |
| Nov 1, 2024 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 162,600 |
| Oct 31, 2024 | 222.00 | 226.00 | 211.00 | 217.00 | 217.00 | 357,500 |
| Oct 30, 2024 | 222.00 | 228.00 | 221.00 | 226.00 | 226.00 | 443,400 |
| Oct 29, 2024 | 211.00 | 220.00 | 208.00 | 217.00 | 217.00 | 301,100 |
| Oct 28, 2024 | 209.00 | 223.00 | 209.00 | 211.00 | 211.00 | 619,700 |
| Oct 25, 2024 | 228.00 | 244.00 | 206.00 | 206.00 | 206.00 | 2,308,500 |
| Oct 24, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 200,900 |
| Oct 23, 2024 | 184.00 | 187.00 | 184.00 | 184.00 | 184.00 | 49,000 |
| Oct 22, 2024 | 190.00 | 190.00 | 182.00 | 184.00 | 184.00 | 124,400 |
| Oct 21, 2024 | 195.00 | 195.00 | 189.00 | 190.00 | 190.00 | 55,500 |
| Oct 18, 2024 | 195.00 | 196.00 | 193.00 | 196.00 | 196.00 | 51,000 |
| Oct 17, 2024 | 194.00 | 199.00 | 194.00 | 196.00 | 196.00 | 76,300 |
| Oct 16, 2024 | 193.00 | 196.00 | 192.00 | 194.00 | 194.00 | 41,900 |
| Oct 15, 2024 | 191.00 | 197.00 | 191.00 | 194.00 | 194.00 | 72,900 |
| Oct 11, 2024 | 190.00 | 192.00 | 187.00 | 191.00 | 191.00 | 76,000 |
| Oct 10, 2024 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 35,100 |
| Oct 9, 2024 | 194.00 | 194.00 | 191.00 | 194.00 | 194.00 | 52,200 |
| Oct 8, 2024 | 199.00 | 201.00 | 189.00 | 192.00 | 192.00 | 182,800 |
| Oct 7, 2024 | 199.00 | 201.00 | 197.00 | 199.00 | 199.00 | 130,400 |
| Oct 4, 2024 | 192.00 | 202.00 | 188.00 | 197.00 | 197.00 | 354,500 |
| Oct 3, 2024 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | 44,700 |
| Oct 2, 2024 | 193.00 | 193.00 | 186.00 | 187.00 | 187.00 | 130,300 |
| Oct 1, 2024 | 179.00 | 208.00 | 176.00 | 195.00 | 195.00 | 995,600 |
| Sep 30, 2024 | 180.00 | 183.00 | 175.00 | 176.00 | 176.00 | 144,900 |
| Sep 27, 2024 | 2.00 Dividend | |||||
| Sep 27, 2024 | 186.00 | 189.00 | 181.00 | 184.00 | 184.00 | 88,000 |
| Sep 26, 2024 | 188.00 | 188.00 | 184.00 | 185.00 | 183.00 | 37,900 |
| Sep 25, 2024 | 189.00 | 189.00 | 185.00 | 185.00 | 183.00 | 112,400 |
| Sep 24, 2024 | 190.00 | 194.00 | 188.00 | 193.00 | 190.91 | 70,900 |
| Sep 20, 2024 | 191.00 | 194.00 | 189.00 | 190.00 | 187.95 | 48,300 |
| Sep 19, 2024 | 193.00 | 196.00 | 191.00 | 191.00 | 188.94 | 112,600 |
| Sep 18, 2024 | 190.00 | 196.00 | 189.00 | 192.00 | 189.92 | 115,600 |
| Sep 17, 2024 | 189.00 | 189.00 | 176.00 | 185.00 | 183.00 | 233,600 |
| Sep 13, 2024 | 192.00 | 192.00 | 188.00 | 189.00 | 186.96 | 37,400 |
| Sep 12, 2024 | 190.00 | 194.00 | 190.00 | 191.00 | 188.94 | 50,700 |
| Sep 11, 2024 | 193.00 | 193.00 | 184.00 | 187.00 | 184.98 | 142,800 |
| Sep 10, 2024 | 186.00 | 192.00 | 183.00 | 191.00 | 188.94 | 97,700 |
| Sep 9, 2024 | 175.00 | 187.00 | 173.00 | 186.00 | 183.99 | 171,500 |
| Sep 6, 2024 | 184.00 | 186.00 | 171.00 | 180.00 | 178.05 | 249,100 |
| Sep 5, 2024 | 189.00 | 193.00 | 182.00 | 186.00 | 183.99 | 184,000 |
| Sep 4, 2024 | 199.00 | 203.00 | 188.00 | 191.00 | 188.94 | 342,600 |
| Sep 3, 2024 | 207.00 | 210.00 | 205.00 | 207.00 | 204.76 | 183,800 |
| Sep 2, 2024 | 200.00 | 207.00 | 199.00 | 207.00 | 204.76 | 186,700 |
| Aug 30, 2024 | 197.00 | 200.00 | 195.00 | 197.00 | 194.87 | 142,000 |
| Aug 29, 2024 | 195.00 | 199.00 | 193.00 | 194.00 | 191.90 | 118,300 |
| Aug 28, 2024 | 199.00 | 200.00 | 193.00 | 196.00 | 193.88 | 98,300 |
| Aug 27, 2024 | 195.00 | 200.00 | 192.00 | 199.00 | 196.85 | 199,800 |
| Aug 26, 2024 | 198.00 | 200.00 | 195.00 | 197.00 | 194.87 | 117,600 |
| Aug 23, 2024 | 198.00 | 202.00 | 193.00 | 198.00 | 195.86 | 182,500 |
| Aug 22, 2024 | 200.00 | 204.00 | 197.00 | 197.00 | 194.87 | 294,000 |
| Aug 21, 2024 | 188.00 | 199.00 | 184.00 | 199.00 | 196.85 | 288,000 |
| Aug 20, 2024 | 186.00 | 191.00 | 182.00 | 188.00 | 185.97 | 219,800 |
| Aug 19, 2024 | 179.00 | 193.00 | 179.00 | 184.00 | 182.01 | 328,600 |
| Aug 16, 2024 | 182.00 | 182.00 | 172.00 | 179.00 | 177.06 | 288,000 |
| Aug 15, 2024 | 189.00 | 199.00 | 173.00 | 175.00 | 173.11 | 636,500 |
| Aug 14, 2024 | 168.00 | 173.00 | 165.00 | 171.00 | 169.15 | 244,800 |
| Aug 13, 2024 | 159.00 | 170.00 | 159.00 | 168.00 | 166.18 | 217,800 |
| Aug 9, 2024 | 147.00 | 170.00 | 145.00 | 161.00 | 159.26 | 470,500 |
| Aug 8, 2024 | 132.00 | 149.00 | 132.00 | 147.00 | 145.41 | 251,100 |
| Aug 7, 2024 | 129.00 | 139.00 | 126.00 | 135.00 | 133.54 | 295,800 |
| Aug 6, 2024 | 124.00 | 132.00 | 123.00 | 127.00 | 125.63 | 719,700 |
| Aug 5, 2024 | 143.00 | 144.00 | 107.00 | 128.00 | 126.62 | 566,600 |
| Aug 2, 2024 | 157.00 | 159.00 | 146.00 | 151.00 | 149.37 | 326,600 |
| Aug 1, 2024 | 173.00 | 173.00 | 165.00 | 165.00 | 163.22 | 73,600 |
| Jul 31, 2024 | 175.00 | 175.00 | 170.00 | 175.00 | 173.11 | 58,800 |
| Jul 30, 2024 | 177.00 | 178.00 | 172.00 | 173.00 | 171.13 | 79,800 |
| Jul 29, 2024 | 176.00 | 177.00 | 174.00 | 177.00 | 175.09 | 48,500 |
| Jul 26, 2024 | 172.00 | 176.00 | 171.00 | 174.00 | 172.12 | 50,500 |
| Jul 25, 2024 | 172.00 | 175.00 | 168.00 | 172.00 | 170.14 | 170,800 |
| Jul 24, 2024 | 176.00 | 179.00 | 173.00 | 174.00 | 172.12 | 102,700 |
| Jul 23, 2024 | 179.00 | 183.00 | 177.00 | 178.00 | 176.08 | 118,500 |
| Jul 22, 2024 | 171.00 | 178.00 | 170.00 | 177.00 | 175.09 | 161,500 |
| Jul 19, 2024 | 179.00 | 179.00 | 173.00 | 174.00 | 172.12 | 203,400 |
| Jul 18, 2024 | 183.00 | 184.00 | 179.00 | 179.00 | 177.06 | 179,400 |
| Jul 17, 2024 | 180.00 | 186.00 | 179.00 | 183.00 | 181.02 | 201,300 |
| Jul 16, 2024 | 184.00 | 190.00 | 179.00 | 180.00 | 178.05 | 361,300 |
| Jul 12, 2024 | 199.00 | 200.00 | 185.00 | 189.00 | 186.96 | 797,700 |
| Jul 11, 2024 | 225.00 | 228.00 | 202.00 | 205.00 | 202.78 | 797,700 |
| Jul 10, 2024 | 209.00 | 228.00 | 209.00 | 226.00 | 223.56 | 971,100 |
| Jul 9, 2024 | 203.00 | 209.00 | 199.00 | 206.00 | 203.77 | 426,000 |
| Jul 8, 2024 | 190.00 | 205.00 | 185.00 | 205.00 | 202.78 | 630,600 |
| Jul 5, 2024 | 186.00 | 194.00 | 185.00 | 190.00 | 187.95 | 374,300 |
| Jul 4, 2024 | 179.00 | 185.00 | 177.00 | 183.00 | 181.02 | 250,800 |
| Jul 3, 2024 | 180.00 | 182.00 | 174.00 | 176.00 | 174.10 | 341,700 |
| Jul 2, 2024 | 185.00 | 186.00 | 180.00 | 181.00 | 179.04 | 272,600 |
| Jul 1, 2024 | 185.00 | 191.00 | 179.00 | 185.00 | 183.00 | 424,000 |
| Jun 28, 2024 | 184.00 | 185.00 | 179.00 | 185.00 | 183.00 | 171,100 |
| Jun 27, 2024 | 183.00 | 187.00 | 182.00 | 184.00 | 182.01 | 171,500 |
| Jun 26, 2024 | 173.00 | 189.00 | 173.00 | 185.00 | 183.00 | 545,500 |
| Jun 25, 2024 | 174.00 | 174.00 | 168.00 | 172.00 | 170.14 | 197,900 |
| Jun 24, 2024 | 169.00 | 186.00 | 166.00 | 173.00 | 171.13 | 1,108,600 |
| Jun 21, 2024 | 167.00 | 168.00 | 164.00 | 168.00 | 166.18 | 208,500 |
| Jun 20, 2024 | 165.00 | 165.00 | 161.00 | 165.00 | 163.22 | 221,700 |
| Jun 19, 2024 | 163.00 | 165.00 | 155.00 | 162.00 | 160.25 | 327,200 |
| Jun 18, 2024 | 159.00 | 164.00 | 158.00 | 162.00 | 160.25 | 342,400 |
| Jun 17, 2024 | 157.00 | 157.00 | 151.00 | 156.00 | 154.31 | 162,900 |
| Jun 14, 2024 | 146.00 | 158.00 | 145.00 | 153.00 | 151.35 | 254,500 |
| Jun 13, 2024 | 149.00 | 156.00 | 147.00 | 147.00 | 145.41 | 391,000 |
| Jun 12, 2024 | 151.00 | 153.00 | 147.00 | 147.00 | 145.41 | 143,500 |
| Jun 11, 2024 | 140.00 | 153.00 | 140.00 | 151.00 | 149.37 | 383,000 |
| Jun 10, 2024 | 140.00 | 141.00 | 138.00 | 138.00 | 136.51 | 32,900 |
| Jun 7, 2024 | 144.00 | 144.00 | 139.00 | 140.00 | 138.49 | 47,500 |
| Jun 6, 2024 | 142.00 | 146.00 | 139.00 | 143.00 | 141.45 | 101,600 |
| Jun 5, 2024 | 140.00 | 142.00 | 140.00 | 141.00 | 139.48 | 34,600 |
| Jun 4, 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 138.49 | 19,800 |
| Jun 3, 2024 | 138.00 | 140.00 | 136.00 | 137.00 | 135.52 | 41,400 |
| May 31, 2024 | 137.00 | 138.00 | 134.00 | 138.00 | 136.51 | 26,300 |
| May 30, 2024 | 135.00 | 137.00 | 134.00 | 137.00 | 135.52 | 24,600 |
| May 29, 2024 | 137.00 | 139.00 | 135.00 | 136.00 | 134.53 | 46,800 |
| May 28, 2024 | 137.00 | 139.00 | 136.00 | 137.00 | 135.52 | 48,700 |
| May 27, 2024 | 137.00 | 140.00 | 137.00 | 137.00 | 135.52 | 39,700 |
| May 24, 2024 | 131.00 | 137.00 | 131.00 | 137.00 | 135.52 | 41,500 |
| May 23, 2024 | 136.00 | 136.00 | 133.00 | 134.00 | 132.55 | 57,900 |
| May 22, 2024 | 139.00 | 139.00 | 136.00 | 136.00 | 134.53 | 19,900 |
| May 21, 2024 | 139.00 | 140.00 | 137.00 | 137.00 | 135.52 | 34,500 |
| May 20, 2024 | 134.00 | 138.00 | 133.00 | 138.00 | 136.51 | 48,500 |
| May 17, 2024 | 133.00 | 135.00 | 131.00 | 135.00 | 133.54 | 69,900 |
| May 16, 2024 | 134.00 | 137.00 | 133.00 | 135.00 | 133.54 | 55,000 |
| May 15, 2024 | 138.00 | 139.00 | 134.00 | 136.00 | 134.53 | 107,800 |
| May 14, 2024 | 137.00 | 144.00 | 136.00 | 141.00 | 139.48 | 73,800 |
| May 13, 2024 | 136.00 | 138.00 | 134.00 | 137.00 | 135.52 | 73,400 |
| May 10, 2024 | 136.00 | 140.00 | 135.00 | 136.00 | 134.53 | 93,500 |
| May 9, 2024 | 134.00 | 137.00 | 133.00 | 136.00 | 134.53 | 89,900 |
| May 8, 2024 | 132.00 | 134.00 | 132.00 | 133.00 | 131.56 | 39,300 |
| May 7, 2024 | 133.00 | 134.00 | 132.00 | 134.00 | 132.55 | 23,200 |
| May 2, 2024 | 131.00 | 133.00 | 129.00 | 133.00 | 131.56 | 41,600 |
| May 1, 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 129.58 | 79,700 |
| Apr 30, 2024 | 133.00 | 134.00 | 127.00 | 131.00 | 129.58 | 320,000 |
| Apr 26, 2024 | 133.00 | 135.00 | 130.00 | 133.00 | 131.56 | 75,800 |
| Apr 25, 2024 | 133.00 | 135.00 | 132.00 | 133.00 | 131.56 | 27,500 |
| Apr 24, 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 133.54 | 34,200 |
| Apr 23, 2024 | 135.00 | 136.00 | 133.00 | 134.00 | 132.55 | 50,700 |
| Apr 22, 2024 | 134.00 | 135.00 | 130.00 | 133.00 | 131.56 | 50,200 |
| Apr 19, 2024 | 139.00 | 139.00 | 129.00 | 133.00 | 131.56 | 169,100 |
| Apr 18, 2024 | 138.00 | 139.00 | 133.00 | 138.00 | 136.51 | 207,200 |
| Apr 17, 2024 | 142.00 | 143.00 | 138.00 | 138.00 | 136.51 | 153,300 |
| Apr 16, 2024 | 146.00 | 146.00 | 141.00 | 141.00 | 139.48 | 122,300 |
| Apr 15, 2024 | 143.00 | 148.00 | 142.00 | 146.00 | 144.42 | 140,500 |
| Apr 12, 2024 | 151.00 | 158.00 | 145.00 | 147.00 | 145.41 | 515,700 |
| Apr 11, 2024 | 136.00 | 159.00 | 135.00 | 151.00 | 149.37 | 1,788,600 |
| Apr 10, 2024 | 134.00 | 152.00 | 134.00 | 137.00 | 135.52 | 1,483,000 |
| Apr 9, 2024 | 134.00 | 136.00 | 132.00 | 133.00 | 131.56 | 180,700 |
| Apr 8, 2024 | 135.00 | 137.00 | 132.00 | 134.00 | 132.55 | 152,600 |
| Apr 5, 2024 | 135.00 | 136.00 | 131.00 | 135.00 | 133.54 | 283,000 |
| Apr 4, 2024 | 141.00 | 145.00 | 136.00 | 138.00 | 136.51 | 286,200 |