Unlock stock picks and a broker-level newsfeed that powers Wall Street.
652.00
-31.00
(-4.54%)
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 | 671.00 | 673.00 | 646.00 | 652.00 | 652.00 | 235,700 |
| Apr 3, 2025 | 680.00 | 684.00 | 674.00 | 683.00 | 683.00 | 140,800 |
| Apr 2, 2025 | 700.00 | 700.00 | 683.00 | 685.00 | 685.00 | 60,500 |
| Apr 1, 2025 | 703.00 | 703.00 | 692.00 | 693.00 | 693.00 | 60,400 |
| Mar 31, 2025 | 706.00 | 710.00 | 698.00 | 698.00 | 698.00 | 78,900 |
| Mar 28, 2025 | 713.00 | 715.00 | 709.00 | 713.00 | 713.00 | 49,500 |
| Mar 27, 2025 | 710.00 | 717.00 | 708.00 | 716.00 | 716.00 | 78,400 |
| Mar 26, 2025 | 710.00 | 714.00 | 707.00 | 714.00 | 714.00 | 82,600 |
| Mar 25, 2025 | 701.00 | 709.00 | 700.00 | 708.00 | 708.00 | 98,100 |
| Mar 24, 2025 | 698.00 | 704.00 | 696.00 | 700.00 | 700.00 | 131,100 |
| Mar 21, 2025 | 697.00 | 699.00 | 695.00 | 698.00 | 698.00 | 44,100 |
| Mar 19, 2025 | 700.00 | 700.00 | 694.00 | 694.00 | 694.00 | 70,500 |
| Mar 18, 2025 | 698.00 | 700.00 | 696.00 | 697.00 | 697.00 | 82,500 |
| Mar 17, 2025 | 697.00 | 699.00 | 691.00 | 693.00 | 693.00 | 90,800 |
| Mar 14, 2025 | 684.00 | 697.00 | 683.00 | 695.00 | 695.00 | 167,300 |
| Mar 13, 2025 | 685.00 | 689.00 | 680.00 | 681.00 | 681.00 | 98,700 |
| Mar 12, 2025 | 682.00 | 687.00 | 681.00 | 685.00 | 685.00 | 80,100 |
| Mar 11, 2025 | 672.00 | 684.00 | 665.00 | 684.00 | 684.00 | 202,600 |
| Mar 10, 2025 | 672.00 | 677.00 | 668.00 | 675.00 | 675.00 | 156,900 |
| Mar 7, 2025 | 678.00 | 678.00 | 671.00 | 672.00 | 672.00 | 161,800 |
| Mar 6, 2025 | 683.00 | 684.00 | 675.00 | 680.00 | 680.00 | 145,000 |
| Mar 5, 2025 | 674.00 | 684.00 | 673.00 | 682.00 | 682.00 | 172,000 |
| Mar 4, 2025 | 679.00 | 682.00 | 671.00 | 675.00 | 675.00 | 206,400 |
| Mar 3, 2025 | 690.00 | 693.00 | 678.00 | 682.00 | 682.00 | 248,300 |
| Feb 28, 2025 | 706.00 | 707.00 | 688.00 | 688.00 | 688.00 | 322,500 |
| Feb 27, 2025 | 38.00 Dividend | |||||
| Feb 27, 2025 | 705.00 | 720.00 | 700.00 | 705.00 | 705.00 | 619,500 |
| Feb 26, 2025 | 760.00 | 766.00 | 757.00 | 758.00 | 720.00 | 440,400 |
| Feb 25, 2025 | 771.00 | 771.00 | 762.00 | 764.00 | 725.70 | 273,400 |
| Feb 21, 2025 | 775.00 | 777.00 | 768.00 | 769.00 | 730.45 | 226,200 |
| Feb 20, 2025 | 778.00 | 778.00 | 773.00 | 775.00 | 736.15 | 61,600 |
| Feb 19, 2025 | 777.00 | 779.00 | 769.00 | 774.00 | 735.20 | 217,600 |
| Feb 18, 2025 | 781.00 | 781.00 | 777.00 | 777.00 | 738.05 | 89,700 |
| Feb 17, 2025 | 784.00 | 786.00 | 777.00 | 780.00 | 740.90 | 119,400 |
| Feb 14, 2025 | 788.00 | 788.00 | 780.00 | 780.00 | 740.90 | 129,700 |
| Feb 13, 2025 | 788.00 | 794.00 | 785.00 | 790.00 | 750.40 | 190,100 |
| Feb 12, 2025 | 786.00 | 789.00 | 786.00 | 788.00 | 748.50 | 74,200 |
| Feb 10, 2025 | 785.00 | 788.00 | 781.00 | 785.00 | 745.65 | 84,900 |
| Feb 7, 2025 | 787.00 | 789.00 | 784.00 | 787.00 | 747.55 | 91,400 |
| Feb 6, 2025 | 790.00 | 791.00 | 786.00 | 790.00 | 750.40 | 73,100 |
| Feb 5, 2025 | 790.00 | 792.00 | 787.00 | 791.00 | 751.35 | 81,500 |
| Feb 4, 2025 | 787.00 | 789.00 | 785.00 | 786.00 | 746.60 | 67,600 |
| Feb 3, 2025 | 789.00 | 789.00 | 785.00 | 786.00 | 746.60 | 87,800 |
| Jan 31, 2025 | 791.00 | 791.00 | 786.00 | 790.00 | 750.40 | 82,500 |
| Jan 30, 2025 | 791.00 | 798.00 | 789.00 | 793.00 | 753.25 | 173,400 |
| Jan 29, 2025 | 792.00 | 792.00 | 788.00 | 788.00 | 748.50 | 53,700 |
| Jan 28, 2025 | 790.00 | 792.00 | 788.00 | 789.00 | 749.45 | 77,200 |
| Jan 27, 2025 | 787.00 | 793.00 | 786.00 | 790.00 | 750.40 | 84,700 |
| Jan 24, 2025 | 781.00 | 786.00 | 780.00 | 786.00 | 746.60 | 33,200 |
| Jan 23, 2025 | 782.00 | 787.00 | 779.00 | 781.00 | 741.85 | 75,200 |
| Jan 22, 2025 | 782.00 | 785.00 | 781.00 | 782.00 | 742.80 | 45,500 |
| Jan 21, 2025 | 782.00 | 782.00 | 777.00 | 779.00 | 739.95 | 32,400 |
| Jan 20, 2025 | 782.00 | 783.00 | 776.00 | 776.00 | 737.10 | 61,900 |
| Jan 17, 2025 | 776.00 | 781.00 | 773.00 | 779.00 | 739.95 | 64,700 |
| Jan 16, 2025 | 773.00 | 782.00 | 772.00 | 775.00 | 736.15 | 56,000 |
| Jan 15, 2025 | 785.00 | 786.00 | 768.00 | 773.00 | 734.25 | 177,000 |
| Jan 14, 2025 | 795.00 | 795.00 | 785.00 | 786.00 | 746.60 | 144,400 |
| Jan 10, 2025 | 791.00 | 795.00 | 791.00 | 792.00 | 752.30 | 45,800 |
| Jan 9, 2025 | 794.00 | 796.00 | 792.00 | 793.00 | 753.25 | 77,400 |
| Jan 8, 2025 | 798.00 | 799.00 | 795.00 | 796.00 | 756.09 | 66,400 |
| Jan 7, 2025 | 800.00 | 800.00 | 794.00 | 800.00 | 759.89 | 83,400 |
| Jan 6, 2025 | 799.00 | 803.00 | 797.00 | 798.00 | 757.99 | 112,400 |
| Dec 30, 2024 | 799.00 | 800.00 | 794.00 | 799.00 | 758.94 | 107,900 |
| Dec 27, 2024 | 795.00 | 796.00 | 793.00 | 796.00 | 756.09 | 112,900 |
| Dec 26, 2024 | 786.00 | 792.00 | 786.00 | 792.00 | 752.30 | 117,500 |
| Dec 25, 2024 | 787.00 | 788.00 | 783.00 | 788.00 | 748.50 | 62,700 |
| Dec 24, 2024 | 788.00 | 788.00 | 784.00 | 785.00 | 745.65 | 37,800 |
| Dec 23, 2024 | 788.00 | 788.00 | 783.00 | 787.00 | 747.55 | 44,900 |
| Dec 20, 2024 | 787.00 | 788.00 | 783.00 | 787.00 | 747.55 | 53,200 |
| Dec 19, 2024 | 784.00 | 789.00 | 783.00 | 788.00 | 748.50 | 31,500 |
| Dec 18, 2024 | 787.00 | 788.00 | 783.00 | 787.00 | 747.55 | 27,300 |
| Dec 17, 2024 | 786.00 | 789.00 | 785.00 | 787.00 | 747.55 | 32,800 |
| Dec 16, 2024 | 792.00 | 792.00 | 780.00 | 787.00 | 747.55 | 67,300 |
| Dec 13, 2024 | 795.00 | 795.00 | 789.00 | 792.00 | 752.30 | 129,100 |
| Dec 12, 2024 | 790.00 | 793.00 | 788.00 | 790.00 | 750.40 | 86,300 |
| Dec 11, 2024 | 788.00 | 788.00 | 783.00 | 788.00 | 748.50 | 58,600 |
| Dec 10, 2024 | 790.00 | 790.00 | 787.00 | 788.00 | 748.50 | 45,200 |
| Dec 9, 2024 | 789.00 | 789.00 | 785.00 | 788.00 | 748.50 | 45,300 |
| Dec 6, 2024 | 787.00 | 790.00 | 784.00 | 789.00 | 749.45 | 48,000 |
| Dec 5, 2024 | 784.00 | 789.00 | 781.00 | 787.00 | 747.55 | 58,900 |
| Dec 4, 2024 | 786.00 | 790.00 | 780.00 | 782.00 | 742.80 | 57,500 |
| Dec 3, 2024 | 785.00 | 794.00 | 785.00 | 790.00 | 750.40 | 103,600 |
| Dec 2, 2024 | 790.00 | 791.00 | 785.00 | 785.00 | 745.65 | 67,500 |
| Nov 29, 2024 | 782.00 | 787.00 | 781.00 | 786.00 | 746.60 | 78,300 |
| Nov 28, 2024 | 776.00 | 783.00 | 776.00 | 783.00 | 743.75 | 53,500 |
| Nov 27, 2024 | 775.00 | 778.00 | 774.00 | 777.00 | 738.05 | 33,200 |
| Nov 26, 2024 | 773.00 | 778.00 | 773.00 | 775.00 | 736.15 | 23,700 |
| Nov 25, 2024 | 778.00 | 780.00 | 773.00 | 773.00 | 734.25 | 34,600 |
| Nov 22, 2024 | 774.00 | 777.00 | 773.00 | 777.00 | 738.05 | 14,200 |
| Nov 21, 2024 | 775.00 | 779.00 | 773.00 | 773.00 | 734.25 | 24,500 |
| Nov 20, 2024 | 778.00 | 780.00 | 775.00 | 775.00 | 736.15 | 19,100 |
| Nov 19, 2024 | 778.00 | 782.00 | 778.00 | 778.00 | 739.00 | 25,300 |
| Nov 18, 2024 | 774.00 | 779.00 | 773.00 | 775.00 | 736.15 | 20,500 |
| Nov 15, 2024 | 776.00 | 778.00 | 772.00 | 774.00 | 735.20 | 33,500 |
| Nov 14, 2024 | 780.00 | 782.00 | 777.00 | 777.00 | 738.05 | 20,600 |
| Nov 13, 2024 | 778.00 | 782.00 | 777.00 | 779.00 | 739.95 | 35,900 |
| Nov 12, 2024 | 778.00 | 783.00 | 778.00 | 778.00 | 739.00 | 33,200 |
| Nov 11, 2024 | 775.00 | 782.00 | 775.00 | 782.00 | 742.80 | 27,500 |
| Nov 8, 2024 | 786.00 | 786.00 | 775.00 | 775.00 | 736.15 | 44,500 |
| Nov 7, 2024 | 780.00 | 787.00 | 779.00 | 787.00 | 747.55 | 96,600 |
| Nov 6, 2024 | 778.00 | 779.00 | 773.00 | 776.00 | 737.10 | 52,800 |
| Nov 5, 2024 | 773.00 | 778.00 | 768.00 | 778.00 | 739.00 | 53,500 |
| Nov 1, 2024 | 769.00 | 777.00 | 769.00 | 771.00 | 732.35 | 44,700 |
| Oct 31, 2024 | 771.00 | 777.00 | 767.00 | 772.00 | 733.30 | 61,200 |
| Oct 30, 2024 | 775.00 | 787.00 | 770.00 | 772.00 | 733.30 | 521,500 |
| Oct 29, 2024 | 763.00 | 773.00 | 762.00 | 768.00 | 729.50 | 46,600 |
| Oct 28, 2024 | 755.00 | 765.00 | 755.00 | 760.00 | 721.90 | 33,400 |
| Oct 25, 2024 | 762.00 | 764.00 | 755.00 | 755.00 | 717.15 | 78,700 |
| Oct 24, 2024 | 765.00 | 766.00 | 762.00 | 764.00 | 725.70 | 36,000 |
| Oct 23, 2024 | 777.00 | 779.00 | 766.00 | 766.00 | 727.60 | 34,600 |
| Oct 22, 2024 | 783.00 | 783.00 | 775.00 | 780.00 | 740.90 | 44,600 |
| Oct 21, 2024 | 779.00 | 783.00 | 778.00 | 782.00 | 742.80 | 63,900 |
| Oct 18, 2024 | 775.00 | 782.00 | 775.00 | 779.00 | 739.95 | 73,900 |
| Oct 17, 2024 | 767.00 | 775.00 | 766.00 | 774.00 | 735.20 | 48,700 |
| Oct 16, 2024 | 771.00 | 773.00 | 767.00 | 767.00 | 728.55 | 48,500 |
| Oct 15, 2024 | 771.00 | 777.00 | 769.00 | 775.00 | 736.15 | 58,700 |
| Oct 11, 2024 | 772.00 | 773.00 | 768.00 | 769.00 | 730.45 | 28,300 |
| Oct 10, 2024 | 772.00 | 773.00 | 768.00 | 771.00 | 732.35 | 33,700 |
| Oct 9, 2024 | 771.00 | 774.00 | 767.00 | 771.00 | 732.35 | 40,600 |
| Oct 8, 2024 | 768.00 | 773.00 | 766.00 | 767.00 | 728.55 | 71,900 |
| Oct 7, 2024 | 767.00 | 768.00 | 765.00 | 768.00 | 729.50 | 41,200 |
| Oct 4, 2024 | 762.00 | 767.00 | 761.00 | 763.00 | 724.75 | 60,500 |
| Oct 3, 2024 | 762.00 | 766.00 | 759.00 | 762.00 | 723.80 | 34,500 |
| Oct 2, 2024 | 758.00 | 762.00 | 757.00 | 757.00 | 719.05 | 49,800 |
| Oct 1, 2024 | 760.00 | 768.00 | 756.00 | 760.00 | 721.90 | 49,100 |
| Sep 30, 2024 | 761.00 | 766.00 | 759.00 | 762.00 | 723.80 | 61,100 |
| Sep 27, 2024 | 775.00 | 779.00 | 767.00 | 767.00 | 728.55 | 59,500 |
| Sep 26, 2024 | 778.00 | 779.00 | 771.00 | 779.00 | 739.95 | 99,600 |
| Sep 25, 2024 | 772.00 | 777.00 | 767.00 | 777.00 | 738.05 | 106,700 |
| Sep 24, 2024 | 772.00 | 774.00 | 766.00 | 772.00 | 733.30 | 69,600 |
| Sep 20, 2024 | 768.00 | 771.00 | 765.00 | 770.00 | 731.40 | 72,500 |
| Sep 19, 2024 | 764.00 | 768.00 | 761.00 | 761.00 | 722.85 | 44,900 |
| Sep 18, 2024 | 763.00 | 763.00 | 757.00 | 762.00 | 723.80 | 32,500 |
| Sep 17, 2024 | 757.00 | 765.00 | 754.00 | 765.00 | 726.65 | 48,900 |
| Sep 13, 2024 | 767.00 | 767.00 | 756.00 | 757.00 | 719.05 | 40,300 |
| Sep 12, 2024 | 757.00 | 760.00 | 751.00 | 760.00 | 721.90 | 47,700 |
| Sep 11, 2024 | 760.00 | 761.00 | 746.00 | 748.00 | 710.50 | 88,300 |
| Sep 10, 2024 | 764.00 | 770.00 | 760.00 | 760.00 | 721.90 | 28,600 |
| Sep 9, 2024 | 759.00 | 766.00 | 757.00 | 763.00 | 724.75 | 57,100 |
| Sep 6, 2024 | 770.00 | 770.00 | 761.00 | 761.00 | 722.85 | 39,700 |
| Sep 5, 2024 | 770.00 | 773.00 | 766.00 | 769.00 | 730.45 | 36,900 |
| Sep 4, 2024 | 770.00 | 776.00 | 765.00 | 765.00 | 726.65 | 80,500 |
| Sep 3, 2024 | 772.00 | 781.00 | 772.00 | 775.00 | 736.15 | 51,300 |
| Sep 2, 2024 | 788.00 | 788.00 | 771.00 | 771.00 | 732.35 | 50,000 |
| Aug 30, 2024 | 793.00 | 793.00 | 786.00 | 788.00 | 748.50 | 71,300 |
| Aug 29, 2024 | 760.00 | 791.00 | 760.00 | 790.00 | 750.40 | 315,600 |
| Aug 28, 2024 | 790.00 | 793.00 | 786.00 | 790.00 | 750.40 | 99,100 |
| Aug 27, 2024 | 794.00 | 794.00 | 789.00 | 789.00 | 749.45 | 66,700 |
| Aug 26, 2024 | 794.00 | 795.00 | 790.00 | 795.00 | 755.15 | 84,400 |
| Aug 23, 2024 | 795.00 | 800.00 | 794.00 | 796.00 | 756.09 | 43,500 |
| Aug 22, 2024 | 798.00 | 799.00 | 793.00 | 794.00 | 754.20 | 64,500 |
| Aug 21, 2024 | 794.00 | 796.00 | 792.00 | 795.00 | 755.15 | 46,800 |
| Aug 20, 2024 | 791.00 | 794.00 | 782.00 | 794.00 | 754.20 | 100,400 |
| Aug 19, 2024 | 790.00 | 791.00 | 781.00 | 791.00 | 751.35 | 54,500 |
| Aug 16, 2024 | 790.00 | 794.00 | 788.00 | 792.00 | 752.30 | 70,100 |
| Aug 15, 2024 | 778.00 | 789.00 | 775.00 | 789.00 | 749.45 | 66,900 |
| Aug 14, 2024 | 772.00 | 779.00 | 768.00 | 778.00 | 739.00 | 52,600 |
| Aug 13, 2024 | 772.00 | 772.00 | 766.00 | 769.00 | 730.45 | 40,500 |
| Aug 9, 2024 | 771.00 | 772.00 | 760.00 | 765.00 | 726.65 | 65,500 |
| Aug 8, 2024 | 757.00 | 762.00 | 750.00 | 756.00 | 718.10 | 58,800 |
| Aug 7, 2024 | 738.00 | 759.00 | 734.00 | 757.00 | 719.05 | 101,500 |
| Aug 6, 2024 | 720.00 | 746.00 | 720.00 | 738.00 | 701.00 | 217,300 |
| Aug 5, 2024 | 749.00 | 749.00 | 701.00 | 715.00 | 679.16 | 315,700 |
| Aug 2, 2024 | 773.00 | 775.00 | 760.00 | 760.00 | 721.90 | 116,900 |
| Aug 1, 2024 | 785.00 | 785.00 | 775.00 | 778.00 | 739.00 | 74,300 |
| Jul 31, 2024 | 778.00 | 785.00 | 777.00 | 785.00 | 745.65 | 68,200 |
| Jul 30, 2024 | 785.00 | 785.00 | 778.00 | 778.00 | 739.00 | 56,000 |
| Jul 29, 2024 | 784.00 | 784.00 | 780.00 | 782.00 | 742.80 | 47,200 |
| Jul 26, 2024 | 778.00 | 781.00 | 775.00 | 779.00 | 739.95 | 45,500 |
| Jul 25, 2024 | 778.00 | 780.00 | 775.00 | 778.00 | 739.00 | 61,800 |
| Jul 24, 2024 | 800.00 | 800.00 | 779.00 | 780.00 | 740.90 | 100,000 |
| Jul 23, 2024 | 780.00 | 781.00 | 778.00 | 780.00 | 740.90 | 72,500 |
| Jul 22, 2024 | 782.00 | 782.00 | 775.00 | 775.00 | 736.15 | 55,000 |
| Jul 19, 2024 | 778.00 | 780.00 | 777.00 | 779.00 | 739.95 | 44,700 |
| Jul 18, 2024 | 779.00 | 782.00 | 777.00 | 777.00 | 738.05 | 102,800 |
| Jul 17, 2024 | 777.00 | 780.00 | 771.00 | 779.00 | 739.95 | 367,600 |
| Jul 16, 2024 | 803.00 | 803.00 | 796.00 | 800.00 | 759.89 | 133,200 |
| Jul 12, 2024 | 797.00 | 802.00 | 797.00 | 800.00 | 759.89 | 96,900 |
| Jul 11, 2024 | 799.00 | 801.00 | 797.00 | 797.00 | 757.04 | 44,500 |
| Jul 10, 2024 | 797.00 | 801.00 | 797.00 | 798.00 | 757.99 | 203,300 |
| Jul 9, 2024 | 800.00 | 801.00 | 794.00 | 799.00 | 758.94 | 130,100 |
| Jul 8, 2024 | 800.00 | 802.00 | 789.00 | 793.00 | 753.25 | 180,800 |
| Jul 5, 2024 | 805.00 | 805.00 | 799.00 | 799.00 | 758.94 | 95,400 |
| Jul 4, 2024 | 803.00 | 805.00 | 800.00 | 802.00 | 761.79 | 82,000 |
| Jul 3, 2024 | 799.00 | 802.00 | 798.00 | 801.00 | 760.84 | 75,000 |
| Jul 2, 2024 | 802.00 | 802.00 | 796.00 | 797.00 | 757.04 | 188,500 |
| Jul 1, 2024 | 803.00 | 805.00 | 798.00 | 800.00 | 759.89 | 175,800 |
| Jun 28, 2024 | 811.00 | 811.00 | 801.00 | 803.00 | 762.74 | 63,600 |
| Jun 27, 2024 | 811.00 | 813.00 | 808.00 | 808.00 | 767.49 | 75,200 |
| Jun 26, 2024 | 808.00 | 813.00 | 805.00 | 811.00 | 770.34 | 95,200 |
| Jun 25, 2024 | 800.00 | 812.00 | 796.00 | 808.00 | 767.49 | 347,000 |
| Jun 24, 2024 | 799.00 | 799.00 | 795.00 | 799.00 | 758.94 | 98,200 |
| Jun 21, 2024 | 802.00 | 804.00 | 795.00 | 796.00 | 756.09 | 138,500 |
| Jun 20, 2024 | 802.00 | 803.00 | 797.00 | 800.00 | 759.89 | 59,800 |
| Jun 19, 2024 | 800.00 | 802.00 | 797.00 | 800.00 | 759.89 | 113,100 |
| Jun 18, 2024 | 800.00 | 800.00 | 795.00 | 795.00 | 755.15 | 113,200 |
| Jun 17, 2024 | 804.00 | 804.00 | 795.00 | 797.00 | 757.04 | 117,900 |
| Jun 14, 2024 | 799.00 | 803.00 | 797.00 | 800.00 | 759.89 | 158,500 |
| Jun 13, 2024 | 798.00 | 798.00 | 793.00 | 793.00 | 753.25 | 74,500 |
| Jun 12, 2024 | 798.00 | 800.00 | 794.00 | 796.00 | 756.09 | 139,800 |
| Jun 11, 2024 | 797.00 | 800.00 | 793.00 | 795.00 | 755.15 | 139,700 |
| Jun 10, 2024 | 795.00 | 797.00 | 793.00 | 793.00 | 753.25 | 94,200 |
| Jun 7, 2024 | 797.00 | 797.00 | 793.00 | 795.00 | 755.15 | 78,600 |
| Jun 6, 2024 | 796.00 | 797.00 | 793.00 | 797.00 | 757.04 | 89,100 |
| Jun 5, 2024 | 796.00 | 798.00 | 793.00 | 796.00 | 756.09 | 119,500 |
| Jun 4, 2024 | 786.00 | 796.00 | 786.00 | 794.00 | 754.20 | 231,600 |
| Jun 3, 2024 | 780.00 | 786.00 | 777.00 | 786.00 | 746.60 | 159,100 |
| May 31, 2024 | 770.00 | 777.00 | 770.00 | 773.00 | 734.25 | 78,600 |
| May 30, 2024 | 774.00 | 774.00 | 769.00 | 773.00 | 734.25 | 96,200 |
| May 29, 2024 | 777.00 | 779.00 | 775.00 | 776.00 | 737.10 | 42,900 |
| May 28, 2024 | 782.00 | 783.00 | 777.00 | 777.00 | 738.05 | 55,700 |
| May 27, 2024 | 775.00 | 780.00 | 775.00 | 780.00 | 740.90 | 50,400 |
| May 24, 2024 | 772.00 | 777.00 | 771.00 | 774.00 | 735.20 | 64,000 |
| May 23, 2024 | 780.00 | 780.00 | 775.00 | 775.00 | 736.15 | 39,100 |
| May 22, 2024 | 779.00 | 780.00 | 776.00 | 776.00 | 737.10 | 47,400 |
| May 21, 2024 | 782.00 | 783.00 | 779.00 | 779.00 | 739.95 | 61,900 |
| May 20, 2024 | 779.00 | 783.00 | 775.00 | 780.00 | 740.90 | 88,900 |
| May 17, 2024 | 775.00 | 781.00 | 775.00 | 778.00 | 739.00 | 56,900 |
| May 16, 2024 | 776.00 | 778.00 | 774.00 | 775.00 | 736.15 | 70,800 |
| May 15, 2024 | 784.00 | 784.00 | 777.00 | 777.00 | 738.05 | 121,300 |
| May 14, 2024 | 784.00 | 784.00 | 780.00 | 782.00 | 742.80 | 64,600 |
| May 13, 2024 | 779.00 | 784.00 | 779.00 | 784.00 | 744.70 | 89,800 |
| May 10, 2024 | 782.00 | 782.00 | 777.00 | 777.00 | 738.05 | 66,800 |
| May 9, 2024 | 783.00 | 783.00 | 776.00 | 782.00 | 742.80 | 112,100 |
| May 8, 2024 | 775.00 | 783.00 | 774.00 | 783.00 | 743.75 | 191,500 |
| May 7, 2024 | 773.00 | 776.00 | 771.00 | 774.00 | 735.20 | 93,700 |
| May 2, 2024 | 771.00 | 773.00 | 767.00 | 770.00 | 731.40 | 81,100 |
| May 1, 2024 | 763.00 | 772.00 | 763.00 | 769.00 | 730.45 | 154,400 |
| Apr 30, 2024 | 760.00 | 765.00 | 760.00 | 763.00 | 724.75 | 127,400 |
| Apr 26, 2024 | 760.00 | 760.00 | 756.00 | 758.00 | 720.00 | 84,700 |
| Apr 25, 2024 | 761.00 | 765.00 | 760.00 | 760.00 | 721.90 | 78,800 |
| Apr 24, 2024 | 763.00 | 764.00 | 761.00 | 761.00 | 722.85 | 40,800 |
| Apr 23, 2024 | 761.00 | 765.00 | 760.00 | 763.00 | 724.75 | 87,500 |
| Apr 22, 2024 | 753.00 | 762.00 | 752.00 | 759.00 | 720.95 | 103,900 |
| Apr 19, 2024 | 762.00 | 762.00 | 749.00 | 749.00 | 711.45 | 114,600 |
| Apr 18, 2024 | 758.00 | 762.00 | 754.00 | 760.00 | 721.90 | 210,400 |
| Apr 17, 2024 | 753.00 | 762.00 | 745.00 | 758.00 | 720.00 | 278,400 |
| Apr 16, 2024 | 750.00 | 755.00 | 748.00 | 748.00 | 710.50 | 485,400 |
| Apr 15, 2024 | 761.00 | 766.00 | 759.00 | 765.00 | 726.65 | 171,200 |
| Apr 12, 2024 | 762.00 | 763.00 | 759.00 | 759.00 | 720.95 | 90,700 |
| Apr 11, 2024 | 762.00 | 764.00 | 759.00 | 760.00 | 721.90 | 112,700 |
| Apr 10, 2024 | 764.00 | 767.00 | 758.00 | 764.00 | 725.70 | 156,300 |
| Apr 9, 2024 | 753.00 | 763.00 | 753.00 | 762.00 | 723.80 | 154,900 |
| Apr 8, 2024 | 752.00 | 754.00 | 750.00 | 753.00 | 715.25 | 116,500 |
| Apr 5, 2024 | 752.00 | 753.00 | 750.00 | 751.00 | 713.35 | 121,300 |
| Apr 4, 2024 | 759.00 | 759.00 | 752.00 | 752.00 | 714.30 | 157,700 |