518.00
+1.00
+(0.19%)
As of 9:34:53 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 525.00 | 525.00 | 518.00 | 518.00 | 518.00 | 3,400 |
| Jan 21, 2025 | 522.00 | 523.00 | 508.00 | 517.00 | 517.00 | 17,500 |
| Jan 20, 2025 | 523.00 | 529.00 | 522.00 | 525.00 | 525.00 | 9,900 |
| Jan 17, 2025 | 549.00 | 550.00 | 519.00 | 519.00 | 519.00 | 35,000 |
| Jan 16, 2025 | 531.00 | 548.00 | 531.00 | 547.00 | 547.00 | 18,300 |
| Jan 15, 2025 | 513.00 | 529.00 | 513.00 | 529.00 | 529.00 | 19,400 |
| Jan 14, 2025 | 502.00 | 514.00 | 502.00 | 513.00 | 513.00 | 25,900 |
| Jan 10, 2025 | 530.00 | 552.00 | 501.00 | 512.00 | 512.00 | 76,000 |
| Jan 9, 2025 | 589.00 | 590.00 | 508.00 | 528.00 | 528.00 | 60,400 |
| Jan 8, 2025 | 562.00 | 625.00 | 557.00 | 595.00 | 595.00 | 80,500 |
| Jan 7, 2025 | 548.00 | 562.00 | 539.00 | 562.00 | 562.00 | 28,400 |
| Jan 6, 2025 | 534.00 | 543.00 | 532.00 | 543.00 | 543.00 | 21,700 |
| Dec 30, 2024 | 520.00 | 531.00 | 520.00 | 525.00 | 525.00 | 12,800 |
| Dec 27, 2024 | 501.00 | 525.00 | 501.00 | 520.00 | 520.00 | 22,500 |
| Dec 26, 2024 | 496.00 | 502.00 | 496.00 | 498.00 | 498.00 | 10,200 |
| Dec 25, 2024 | 500.00 | 509.00 | 496.00 | 496.00 | 496.00 | 17,400 |
| Dec 24, 2024 | 515.00 | 521.00 | 500.00 | 500.00 | 500.00 | 36,500 |
| Dec 23, 2024 | 489.00 | 540.00 | 485.00 | 505.00 | 505.00 | 147,600 |
| Dec 20, 2024 | 455.00 | 465.00 | 455.00 | 465.00 | 465.00 | 17,100 |
| Dec 19, 2024 | 457.00 | 457.00 | 450.00 | 455.00 | 455.00 | 18,100 |
| Dec 18, 2024 | 444.00 | 458.00 | 444.00 | 458.00 | 458.00 | 20,100 |
| Dec 17, 2024 | 442.00 | 443.00 | 440.00 | 443.00 | 443.00 | 8,900 |
| Dec 16, 2024 | 440.00 | 443.00 | 438.00 | 441.00 | 441.00 | 9,700 |
| Dec 13, 2024 | 439.00 | 439.00 | 426.00 | 436.00 | 436.00 | 11,900 |
| Dec 12, 2024 | 439.00 | 440.00 | 437.00 | 439.00 | 439.00 | 6,600 |
| Dec 11, 2024 | 441.00 | 442.00 | 438.00 | 438.00 | 438.00 | 10,300 |
| Dec 10, 2024 | 441.00 | 442.00 | 437.00 | 440.00 | 440.00 | 11,500 |
| Dec 9, 2024 | 425.00 | 437.00 | 425.00 | 437.00 | 437.00 | 14,600 |
| Dec 6, 2024 | 419.00 | 423.00 | 419.00 | 423.00 | 423.00 | 15,400 |
| Dec 5, 2024 | 416.00 | 419.00 | 416.00 | 418.00 | 418.00 | 7,000 |
| Dec 4, 2024 | 418.00 | 418.00 | 412.00 | 414.00 | 414.00 | 8,900 |
| Dec 3, 2024 | 419.00 | 420.00 | 414.00 | 415.00 | 415.00 | 15,300 |
| Dec 2, 2024 | 418.00 | 419.00 | 417.00 | 419.00 | 419.00 | 9,200 |
| Nov 29, 2024 | 410.00 | 417.00 | 410.00 | 417.00 | 417.00 | 12,000 |
| Nov 28, 2024 | 415.00 | 415.00 | 407.00 | 415.00 | 415.00 | 5,800 |
| Nov 27, 2024 | 414.00 | 416.00 | 405.00 | 414.00 | 414.00 | 12,800 |
| Nov 26, 2024 | 413.00 | 415.00 | 411.00 | 414.00 | 414.00 | 8,600 |
| Nov 25, 2024 | 416.00 | 416.00 | 410.00 | 413.00 | 413.00 | 12,900 |
| Nov 22, 2024 | 405.00 | 411.00 | 405.00 | 411.00 | 411.00 | 18,600 |
| Nov 21, 2024 | 409.00 | 409.00 | 405.00 | 405.00 | 405.00 | 10,000 |
| Nov 20, 2024 | 405.00 | 405.00 | 402.00 | 405.00 | 405.00 | 4,300 |
| Nov 19, 2024 | 402.00 | 411.00 | 400.00 | 404.00 | 404.00 | 13,200 |
| Nov 18, 2024 | 400.00 | 402.00 | 395.00 | 402.00 | 402.00 | 9,400 |
| Nov 15, 2024 | 392.00 | 395.00 | 389.00 | 393.00 | 393.00 | 13,700 |
| Nov 14, 2024 | 396.00 | 397.00 | 392.00 | 392.00 | 392.00 | 5,500 |
| Nov 13, 2024 | 400.00 | 400.00 | 391.00 | 392.00 | 392.00 | 10,600 |
| Nov 12, 2024 | 411.00 | 411.00 | 392.00 | 396.00 | 396.00 | 42,100 |
| Nov 11, 2024 | 395.00 | 431.00 | 388.00 | 407.00 | 407.00 | 171,900 |
| Nov 8, 2024 | 387.00 | 388.00 | 383.00 | 387.00 | 387.00 | 4,900 |
| Nov 7, 2024 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | 3,300 |
| Nov 6, 2024 | 384.00 | 389.00 | 382.00 | 384.00 | 384.00 | 5,700 |
| Nov 5, 2024 | 386.00 | 387.00 | 381.00 | 384.00 | 384.00 | 3,300 |
| Nov 1, 2024 | 389.00 | 389.00 | 380.00 | 380.00 | 380.00 | 5,600 |
| Oct 31, 2024 | 387.00 | 389.00 | 381.00 | 389.00 | 389.00 | 5,100 |
| Oct 30, 2024 | 390.00 | 391.00 | 385.00 | 387.00 | 387.00 | 6,000 |
| Oct 29, 2024 | 385.00 | 389.00 | 382.00 | 388.00 | 388.00 | 8,800 |
| Oct 28, 2024 | 378.00 | 387.00 | 378.00 | 383.00 | 383.00 | 12,400 |
| Oct 25, 2024 | 374.00 | 379.00 | 370.00 | 378.00 | 378.00 | 18,900 |
| Oct 24, 2024 | 379.00 | 379.00 | 373.00 | 374.00 | 374.00 | 11,100 |
| Oct 23, 2024 | 384.00 | 387.00 | 376.00 | 379.00 | 379.00 | 9,700 |
| Oct 22, 2024 | 403.00 | 404.00 | 380.00 | 380.00 | 380.00 | 27,500 |
| Oct 21, 2024 | 401.00 | 405.00 | 397.00 | 399.00 | 399.00 | 23,400 |
| Oct 18, 2024 | 402.00 | 406.00 | 391.00 | 397.00 | 397.00 | 44,700 |
| Oct 17, 2024 | 383.00 | 403.00 | 383.00 | 402.00 | 402.00 | 46,800 |
| Oct 16, 2024 | 382.00 | 383.00 | 378.00 | 383.00 | 383.00 | 6,500 |
| Oct 15, 2024 | 378.00 | 383.00 | 374.00 | 382.00 | 382.00 | 12,800 |
| Oct 11, 2024 | 372.00 | 377.00 | 368.00 | 377.00 | 377.00 | 22,500 |
| Oct 10, 2024 | 377.00 | 378.00 | 371.00 | 371.00 | 371.00 | 9,800 |
| Oct 9, 2024 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 4,200 |
| Oct 8, 2024 | 384.00 | 384.00 | 375.00 | 378.00 | 378.00 | 11,300 |
| Oct 7, 2024 | 381.00 | 384.00 | 373.00 | 384.00 | 384.00 | 14,200 |
| Oct 4, 2024 | 378.00 | 381.00 | 371.00 | 375.00 | 375.00 | 13,700 |
| Oct 3, 2024 | 377.00 | 387.00 | 370.00 | 378.00 | 378.00 | 27,900 |
| Oct 2, 2024 | 382.00 | 382.00 | 369.00 | 372.00 | 372.00 | 47,400 |
| Oct 1, 2024 | 390.00 | 390.00 | 381.00 | 385.00 | 385.00 | 25,000 |
| Sep 30, 2024 | 408.00 | 408.00 | 382.00 | 390.00 | 390.00 | 65,200 |
| Sep 27, 2024 | 6.00 Dividend | |||||
| Sep 27, 2024 | 393.00 | 394.00 | 386.00 | 392.00 | 392.00 | 38,500 |
| Sep 26, 2024 | 416.00 | 416.00 | 405.00 | 415.00 | 409.00 | 59,600 |
| Sep 25, 2024 | 425.00 | 425.00 | 410.00 | 413.00 | 407.03 | 69,800 |
| Sep 24, 2024 | 407.00 | 427.00 | 402.00 | 421.00 | 414.91 | 305,400 |
| Sep 20, 2024 | 402.00 | 416.00 | 385.00 | 403.00 | 397.17 | 747,900 |
| Sep 19, 2024 | 337.00 | 338.00 | 333.00 | 338.00 | 333.11 | 2,000 |
| Sep 18, 2024 | 336.00 | 337.00 | 329.00 | 332.00 | 327.20 | 2,700 |
| Sep 17, 2024 | 331.00 | 335.00 | 330.00 | 333.00 | 328.19 | 2,200 |
| Sep 13, 2024 | 336.00 | 336.00 | 326.00 | 327.00 | 322.27 | 3,300 |
| Sep 12, 2024 | 334.00 | 335.00 | 326.00 | 335.00 | 330.16 | 5,100 |
| Sep 11, 2024 | 324.00 | 335.00 | 320.00 | 323.00 | 318.33 | 5,300 |
| Sep 10, 2024 | 321.00 | 329.00 | 318.00 | 325.00 | 320.30 | 6,500 |
| Sep 9, 2024 | 320.00 | 328.00 | 317.00 | 325.00 | 320.30 | 5,700 |
| Sep 6, 2024 | 329.00 | 330.00 | 320.00 | 320.00 | 315.37 | 4,000 |
| Sep 5, 2024 | 321.00 | 327.00 | 315.00 | 327.00 | 322.27 | 7,000 |
| Sep 4, 2024 | 330.00 | 331.00 | 320.00 | 325.00 | 320.30 | 29,400 |
| Sep 3, 2024 | 335.00 | 340.00 | 334.00 | 335.00 | 330.16 | 9,200 |
| Sep 2, 2024 | 341.00 | 342.00 | 334.00 | 336.00 | 331.14 | 7,800 |
| Aug 30, 2024 | 339.00 | 340.00 | 333.00 | 340.00 | 335.08 | 9,800 |
| Aug 29, 2024 | 333.00 | 341.00 | 332.00 | 337.00 | 332.13 | 8,700 |
| Aug 28, 2024 | 357.00 | 357.00 | 330.00 | 337.00 | 332.13 | 48,700 |
| Aug 27, 2024 | 327.00 | 364.00 | 327.00 | 350.00 | 344.94 | 193,100 |
| Aug 26, 2024 | 320.00 | 322.00 | 318.00 | 319.00 | 314.39 | 4,800 |
| Aug 23, 2024 | 329.00 | 329.00 | 320.00 | 323.00 | 318.33 | 2,200 |
| Aug 22, 2024 | 328.00 | 328.00 | 324.00 | 325.00 | 320.30 | 1,800 |
| Aug 21, 2024 | 325.00 | 328.00 | 319.00 | 324.00 | 319.32 | 8,700 |
| Aug 20, 2024 | 317.00 | 326.00 | 317.00 | 326.00 | 321.29 | 6,400 |
| Aug 19, 2024 | 321.00 | 325.00 | 315.00 | 315.00 | 310.45 | 14,600 |
| Aug 16, 2024 | 325.00 | 325.00 | 315.00 | 323.00 | 318.33 | 14,000 |
| Aug 15, 2024 | 317.00 | 325.00 | 317.00 | 322.00 | 317.34 | 33,200 |
| Aug 14, 2024 | 321.00 | 321.00 | 311.00 | 315.00 | 310.45 | 5,900 |
| Aug 13, 2024 | 318.00 | 320.00 | 310.00 | 319.00 | 314.39 | 7,600 |
| Aug 9, 2024 | 305.00 | 314.00 | 301.00 | 303.00 | 298.62 | 12,200 |
| Aug 8, 2024 | 295.00 | 303.00 | 291.00 | 303.00 | 298.62 | 6,200 |
| Aug 7, 2024 | 287.00 | 298.00 | 286.00 | 295.00 | 290.73 | 8,700 |
| Aug 6, 2024 | 283.00 | 296.00 | 275.00 | 282.00 | 277.92 | 25,900 |
| Aug 5, 2024 | 312.00 | 312.00 | 267.00 | 272.00 | 268.07 | 47,600 |
| Aug 2, 2024 | 347.00 | 347.00 | 325.00 | 325.00 | 320.30 | 26,800 |
| Aug 1, 2024 | 360.00 | 364.00 | 349.00 | 349.00 | 343.95 | 6,700 |
| Jul 31, 2024 | 349.00 | 365.00 | 346.00 | 362.00 | 356.77 | 7,600 |
| Jul 30, 2024 | 350.00 | 355.00 | 350.00 | 354.00 | 348.88 | 6,900 |
| Jul 29, 2024 | 348.00 | 355.00 | 347.00 | 350.00 | 344.94 | 4,500 |
| Jul 26, 2024 | 354.00 | 354.00 | 338.00 | 348.00 | 342.97 | 32,100 |
| Jul 25, 2024 | 358.00 | 363.00 | 355.00 | 356.00 | 350.85 | 9,800 |
| Jul 24, 2024 | 370.00 | 373.00 | 363.00 | 363.00 | 357.75 | 7,700 |
| Jul 23, 2024 | 373.00 | 376.00 | 373.00 | 374.00 | 368.59 | 7,800 |
| Jul 22, 2024 | 373.00 | 373.00 | 365.00 | 372.00 | 366.62 | 11,200 |
| Jul 19, 2024 | 370.00 | 370.00 | 362.00 | 367.00 | 361.69 | 11,700 |
| Jul 18, 2024 | 361.00 | 368.00 | 361.00 | 367.00 | 361.69 | 4,500 |
| Jul 17, 2024 | 359.00 | 362.00 | 359.00 | 361.00 | 355.78 | 7,000 |
| Jul 16, 2024 | 358.00 | 362.00 | 356.00 | 361.00 | 355.78 | 8,700 |
| Jul 12, 2024 | 355.00 | 362.00 | 355.00 | 357.00 | 351.84 | 5,900 |
| Jul 11, 2024 | 356.00 | 360.00 | 355.00 | 356.00 | 350.85 | 41,800 |
| Jul 10, 2024 | 358.00 | 362.00 | 357.00 | 359.00 | 353.81 | 5,100 |
| Jul 9, 2024 | 355.00 | 357.00 | 354.00 | 356.00 | 350.85 | 7,100 |
| Jul 8, 2024 | 364.00 | 367.00 | 351.00 | 353.00 | 347.90 | 30,600 |
| Jul 5, 2024 | 364.00 | 373.00 | 352.00 | 363.00 | 357.75 | 22,500 |
| Jul 4, 2024 | 353.00 | 369.00 | 350.00 | 367.00 | 361.69 | 42,900 |
| Jul 3, 2024 | 345.00 | 352.00 | 345.00 | 351.00 | 345.93 | 9,900 |
| Jul 2, 2024 | 346.00 | 348.00 | 343.00 | 343.00 | 338.04 | 6,100 |
| Jul 1, 2024 | 345.00 | 347.00 | 342.00 | 346.00 | 341.00 | 5,100 |
| Jun 28, 2024 | 345.00 | 346.00 | 344.00 | 345.00 | 340.01 | 9,700 |
| Jun 27, 2024 | 343.00 | 348.00 | 343.00 | 346.00 | 341.00 | 8,000 |
| Jun 26, 2024 | 344.00 | 350.00 | 344.00 | 349.00 | 343.95 | 9,400 |
| Jun 25, 2024 | 340.00 | 348.00 | 340.00 | 345.00 | 340.01 | 13,500 |
| Jun 24, 2024 | 342.00 | 344.00 | 338.00 | 341.00 | 336.07 | 11,600 |
| Jun 21, 2024 | 354.00 | 355.00 | 342.00 | 343.00 | 338.04 | 23,800 |
| Jun 20, 2024 | 349.00 | 352.00 | 346.00 | 352.00 | 346.91 | 11,500 |
| Jun 19, 2024 | 343.00 | 352.00 | 341.00 | 348.00 | 342.97 | 25,800 |
| Jun 18, 2024 | 337.00 | 340.00 | 337.00 | 339.00 | 334.10 | 3,800 |
| Jun 17, 2024 | 341.00 | 341.00 | 334.00 | 337.00 | 332.13 | 11,900 |
| Jun 14, 2024 | 345.00 | 345.00 | 331.00 | 343.00 | 338.04 | 12,700 |
| Jun 13, 2024 | 347.00 | 347.00 | 345.00 | 345.00 | 340.01 | 3,100 |
| Jun 12, 2024 | 352.00 | 352.00 | 348.00 | 348.00 | 342.97 | 1,800 |
| Jun 11, 2024 | 352.00 | 352.00 | 346.00 | 351.00 | 345.93 | 4,300 |
| Jun 10, 2024 | 348.00 | 350.00 | 347.00 | 350.00 | 344.94 | 3,800 |
| Jun 7, 2024 | 344.00 | 350.00 | 344.00 | 348.00 | 342.97 | 3,700 |
| Jun 6, 2024 | 343.00 | 350.00 | 342.00 | 345.00 | 340.01 | 4,200 |
| Jun 5, 2024 | 343.00 | 349.00 | 343.00 | 343.00 | 338.04 | 5,900 |
| Jun 4, 2024 | 343.00 | 349.00 | 342.00 | 343.00 | 338.04 | 5,200 |
| Jun 3, 2024 | 343.00 | 344.00 | 342.00 | 343.00 | 338.04 | 3,600 |
| May 31, 2024 | 345.00 | 348.00 | 340.00 | 343.00 | 338.04 | 9,100 |
| May 30, 2024 | 340.00 | 344.00 | 333.00 | 341.00 | 336.07 | 15,400 |
| May 29, 2024 | 350.00 | 352.00 | 343.00 | 343.00 | 338.04 | 11,300 |
| May 28, 2024 | 343.00 | 355.00 | 338.00 | 350.00 | 344.94 | 27,700 |
| May 27, 2024 | 351.00 | 354.00 | 343.00 | 345.00 | 340.01 | 14,000 |
| May 24, 2024 | 353.00 | 358.00 | 351.00 | 351.00 | 345.93 | 20,700 |
| May 23, 2024 | 354.00 | 355.00 | 352.00 | 355.00 | 349.87 | 23,700 |
| May 22, 2024 | 348.00 | 357.00 | 348.00 | 351.00 | 345.93 | 29,900 |
| May 21, 2024 | 342.00 | 348.00 | 340.00 | 348.00 | 342.97 | 13,700 |
| May 20, 2024 | 338.00 | 340.00 | 336.00 | 340.00 | 335.08 | 7,800 |
| May 17, 2024 | 335.00 | 336.00 | 330.00 | 336.00 | 331.14 | 8,000 |
| May 16, 2024 | 332.00 | 334.00 | 331.00 | 334.00 | 329.17 | 4,100 |
| May 15, 2024 | 340.00 | 340.00 | 333.00 | 334.00 | 329.17 | 7,300 |
| May 14, 2024 | 340.00 | 340.00 | 336.00 | 340.00 | 335.08 | 7,500 |
| May 13, 2024 | 340.00 | 340.00 | 330.00 | 339.00 | 334.10 | 19,300 |
| May 10, 2024 | 344.00 | 344.00 | 335.00 | 339.00 | 334.10 | 17,000 |
| May 9, 2024 | 342.00 | 343.00 | 340.00 | 343.00 | 338.04 | 3,600 |
| May 8, 2024 | 343.00 | 344.00 | 338.00 | 342.00 | 337.06 | 16,000 |
| May 7, 2024 | 340.00 | 344.00 | 337.00 | 343.00 | 338.04 | 11,900 |
| May 2, 2024 | 337.00 | 338.00 | 330.00 | 338.00 | 333.11 | 11,300 |
| May 1, 2024 | 339.00 | 342.00 | 335.00 | 337.00 | 332.13 | 5,400 |
| Apr 30, 2024 | 338.00 | 338.00 | 333.00 | 338.00 | 333.11 | 7,500 |
| Apr 26, 2024 | 339.00 | 339.00 | 335.00 | 336.00 | 331.14 | 11,400 |
| Apr 25, 2024 | 342.00 | 342.00 | 337.00 | 338.00 | 333.11 | 12,300 |
| Apr 24, 2024 | 342.00 | 344.00 | 338.00 | 340.00 | 335.08 | 12,800 |
| Apr 23, 2024 | 341.00 | 343.00 | 340.00 | 342.00 | 337.06 | 5,800 |
| Apr 22, 2024 | 341.00 | 341.00 | 332.00 | 336.00 | 331.14 | 12,600 |
| Apr 19, 2024 | 336.00 | 342.00 | 330.00 | 336.00 | 331.14 | 25,000 |
| Apr 18, 2024 | 334.00 | 336.00 | 329.00 | 332.00 | 327.20 | 46,300 |
| Apr 17, 2024 | 340.00 | 341.00 | 334.00 | 335.00 | 330.16 | 19,200 |
| Apr 16, 2024 | 349.00 | 350.00 | 331.00 | 341.00 | 336.07 | 35,800 |
| Apr 15, 2024 | 355.00 | 355.00 | 349.00 | 351.00 | 345.93 | 16,500 |
| Apr 12, 2024 | 354.00 | 362.00 | 354.00 | 357.00 | 351.84 | 8,100 |
| Apr 11, 2024 | 360.00 | 361.00 | 350.00 | 356.00 | 350.85 | 17,800 |
| Apr 10, 2024 | 360.00 | 366.00 | 360.00 | 364.00 | 358.74 | 4,100 |
| Apr 9, 2024 | 366.00 | 369.00 | 361.00 | 366.00 | 360.71 | 3,900 |
| Apr 8, 2024 | 360.00 | 371.00 | 360.00 | 366.00 | 360.71 | 9,800 |
| Apr 5, 2024 | 356.00 | 363.00 | 348.00 | 357.00 | 351.84 | 23,900 |
| Apr 4, 2024 | 364.00 | 370.00 | 354.00 | 356.00 | 350.85 | 40,700 |
| Apr 3, 2024 | 368.00 | 374.00 | 365.00 | 365.00 | 359.72 | 14,600 |
| Apr 2, 2024 | 380.00 | 383.00 | 360.00 | 375.00 | 369.58 | 41,300 |
| Apr 1, 2024 | 385.00 | 394.00 | 377.00 | 378.00 | 372.53 | 31,900 |
| Mar 29, 2024 | 377.00 | 380.00 | 374.00 | 380.00 | 374.51 | 2,100 |
| Mar 28, 2024 | 382.00 | 382.00 | 372.00 | 378.00 | 372.53 | 8,900 |
| Mar 27, 2024 | 379.00 | 384.00 | 379.00 | 381.00 | 375.49 | 3,100 |
| Mar 26, 2024 | 388.00 | 388.00 | 380.00 | 380.00 | 374.51 | 6,500 |
| Mar 25, 2024 | 387.00 | 393.00 | 380.00 | 383.00 | 377.46 | 14,300 |
| Mar 22, 2024 | 381.00 | 388.00 | 381.00 | 388.00 | 382.39 | 8,600 |
| Mar 21, 2024 | 381.00 | 386.00 | 380.00 | 383.00 | 377.46 | 11,000 |
| Mar 19, 2024 | 381.00 | 381.00 | 369.00 | 376.00 | 370.56 | 30,100 |
| Mar 18, 2024 | 376.00 | 385.00 | 376.00 | 381.00 | 375.49 | 15,700 |
| Mar 15, 2024 | 383.00 | 384.00 | 374.00 | 376.00 | 370.56 | 13,000 |
| Mar 14, 2024 | 380.00 | 387.00 | 373.00 | 383.00 | 377.46 | 17,600 |
| Mar 13, 2024 | 388.00 | 388.00 | 373.00 | 375.00 | 369.58 | 17,900 |
| Mar 12, 2024 | 382.00 | 385.00 | 377.00 | 380.00 | 374.51 | 12,800 |
| Mar 11, 2024 | 388.00 | 393.00 | 370.00 | 381.00 | 375.49 | 76,000 |
| Mar 8, 2024 | 407.00 | 408.00 | 397.00 | 397.00 | 391.26 | 17,800 |
| Mar 7, 2024 | 415.00 | 415.00 | 396.00 | 410.00 | 404.07 | 41,600 |
| Mar 6, 2024 | 401.00 | 424.00 | 395.00 | 415.00 | 409.00 | 82,700 |
| Mar 5, 2024 | 403.00 | 403.00 | 393.00 | 399.00 | 393.23 | 35,800 |
| Mar 4, 2024 | 394.00 | 407.00 | 390.00 | 404.00 | 398.16 | 67,300 |
| Mar 1, 2024 | 384.00 | 397.00 | 379.00 | 396.00 | 390.27 | 50,700 |
| Feb 29, 2024 | 379.00 | 382.00 | 374.00 | 382.00 | 376.48 | 14,800 |
| Feb 28, 2024 | 377.00 | 384.00 | 373.00 | 379.00 | 373.52 | 19,000 |
| Feb 27, 2024 | 390.00 | 390.00 | 379.00 | 380.00 | 374.51 | 45,800 |
| Feb 26, 2024 | 380.00 | 389.00 | 377.00 | 389.00 | 383.38 | 79,800 |
| Feb 22, 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 375.49 | 500 |
| Feb 21, 2024 | 367.00 | 381.00 | 364.00 | 376.00 | 370.56 | 65,100 |
| Feb 20, 2024 | 370.00 | 374.00 | 363.00 | 365.00 | 359.72 | 50,600 |
| Feb 19, 2024 | 366.00 | 373.00 | 363.00 | 370.00 | 364.65 | 33,300 |
| Feb 16, 2024 | 360.00 | 371.00 | 357.00 | 366.00 | 360.71 | 67,200 |
| Feb 15, 2024 | 361.00 | 362.00 | 359.00 | 359.00 | 353.81 | 15,800 |
| Feb 14, 2024 | 363.00 | 364.00 | 358.00 | 362.00 | 356.77 | 33,100 |
| Feb 13, 2024 | 363.00 | 370.00 | 355.00 | 368.00 | 362.68 | 70,900 |
| Feb 9, 2024 | 367.00 | 375.00 | 366.00 | 371.00 | 365.64 | 42,100 |
| Feb 8, 2024 | 378.00 | 378.00 | 362.00 | 366.00 | 360.71 | 48,300 |
| Feb 7, 2024 | 378.00 | 384.00 | 375.00 | 379.00 | 373.52 | 100,100 |
| Feb 6, 2024 | 371.00 | 373.00 | 365.00 | 373.00 | 367.61 | 18,200 |
| Feb 5, 2024 | 370.00 | 373.00 | 364.00 | 371.00 | 365.64 | 27,300 |
| Feb 2, 2024 | 363.00 | 374.00 | 359.00 | 367.00 | 361.69 | 55,000 |
| Feb 1, 2024 | 369.00 | 369.00 | 351.00 | 356.00 | 350.85 | 51,000 |
| Jan 31, 2024 | 370.00 | 370.00 | 362.00 | 367.00 | 361.69 | 14,400 |
| Jan 30, 2024 | 370.00 | 378.00 | 363.00 | 370.00 | 364.65 | 52,800 |
| Jan 29, 2024 | 361.00 | 368.00 | 359.00 | 368.00 | 362.68 | 29,800 |
| Jan 26, 2024 | 365.00 | 367.00 | 350.00 | 361.00 | 355.78 | 38,100 |
| Jan 25, 2024 | 347.00 | 373.00 | 346.00 | 366.00 | 360.71 | 99,700 |
| Jan 24, 2024 | 347.00 | 352.00 | 342.00 | 346.00 | 341.00 | 55,000 |
| Jan 23, 2024 | 348.00 | 348.00 | 341.00 | 343.00 | 338.04 | 57,400 |
| Jan 22, 2024 | 355.00 | 360.00 | 339.00 | 348.00 | 342.97 | 118,600 |