260.00
-1.00
(-0.38%)
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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 261.00 | 261.00 | 256.00 | 260.00 | 260.00 | 91,600 |
| Jan 30, 2025 | 262.00 | 262.00 | 257.00 | 261.00 | 261.00 | 153,900 |
| Jan 29, 2025 | 262.00 | 264.00 | 260.00 | 263.00 | 263.00 | 93,400 |
| Jan 28, 2025 | 257.00 | 261.00 | 257.00 | 261.00 | 261.00 | 145,200 |
| Jan 27, 2025 | 259.00 | 263.00 | 256.00 | 257.00 | 257.00 | 184,700 |
| Jan 24, 2025 | 249.00 | 259.00 | 248.00 | 256.00 | 256.00 | 210,300 |
| Jan 23, 2025 | 252.00 | 252.00 | 247.00 | 249.00 | 249.00 | 110,700 |
| Jan 22, 2025 | 250.00 | 253.00 | 249.00 | 253.00 | 253.00 | 113,100 |
| Jan 21, 2025 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 65,800 |
| Jan 20, 2025 | 244.00 | 252.00 | 243.00 | 251.00 | 251.00 | 176,100 |
| Jan 17, 2025 | 246.00 | 248.00 | 243.00 | 244.00 | 244.00 | 168,700 |
| Jan 16, 2025 | 248.00 | 252.00 | 245.00 | 249.00 | 249.00 | 286,600 |
| Jan 15, 2025 | 249.00 | 269.00 | 247.00 | 249.00 | 249.00 | 1,049,500 |
| Jan 14, 2025 | 258.00 | 258.00 | 247.00 | 247.00 | 247.00 | 275,100 |
| Jan 10, 2025 | 250.00 | 262.00 | 248.00 | 258.00 | 258.00 | 455,500 |
| Jan 9, 2025 | 262.00 | 262.00 | 249.00 | 253.00 | 253.00 | 789,300 |
| Jan 8, 2025 | 281.00 | 297.00 | 266.00 | 270.00 | 270.00 | 2,439,400 |
| Jan 7, 2025 | 259.00 | 310.00 | 258.00 | 281.00 | 281.00 | 10,977,800 |
| Jan 6, 2025 | 250.00 | 252.00 | 243.00 | 243.00 | 243.00 | 67,700 |
| Dec 30, 2024 | 243.00 | 248.00 | 243.00 | 244.00 | 244.00 | 82,400 |
| Dec 27, 2024 | 242.00 | 245.00 | 241.00 | 245.00 | 245.00 | 187,100 |
| Dec 26, 2024 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 178,400 |
| Dec 25, 2024 | 240.00 | 242.00 | 237.00 | 241.00 | 241.00 | 215,100 |
| Dec 24, 2024 | 237.00 | 242.00 | 234.00 | 237.00 | 237.00 | 135,900 |
| Dec 23, 2024 | 233.00 | 239.00 | 233.00 | 237.00 | 237.00 | 132,400 |
| Dec 20, 2024 | 237.00 | 238.00 | 233.00 | 233.00 | 233.00 | 80,700 |
| Dec 19, 2024 | 243.00 | 243.00 | 236.00 | 236.00 | 236.00 | 142,200 |
| Dec 18, 2024 | 246.00 | 246.00 | 243.00 | 244.00 | 244.00 | 69,400 |
| Dec 17, 2024 | 249.00 | 250.00 | 246.00 | 248.00 | 248.00 | 60,300 |
| Dec 16, 2024 | 252.00 | 252.00 | 247.00 | 249.00 | 249.00 | 85,400 |
| Dec 13, 2024 | 252.00 | 254.00 | 251.00 | 252.00 | 252.00 | 49,000 |
| Dec 12, 2024 | 257.00 | 257.00 | 253.00 | 253.00 | 253.00 | 41,600 |
| Dec 11, 2024 | 256.00 | 259.00 | 252.00 | 256.00 | 256.00 | 54,000 |
| Dec 10, 2024 | 256.00 | 258.00 | 254.00 | 255.00 | 255.00 | 74,900 |
| Dec 9, 2024 | 252.00 | 259.00 | 249.00 | 256.00 | 256.00 | 108,600 |
| Dec 6, 2024 | 258.00 | 258.00 | 253.00 | 253.00 | 253.00 | 77,600 |
| Dec 5, 2024 | 263.00 | 264.00 | 257.00 | 259.00 | 259.00 | 67,200 |
| Dec 4, 2024 | 270.00 | 270.00 | 258.00 | 258.00 | 258.00 | 179,400 |
| Dec 3, 2024 | 265.00 | 283.00 | 265.00 | 271.00 | 271.00 | 390,600 |
| Dec 2, 2024 | 260.00 | 264.00 | 255.00 | 262.00 | 262.00 | 78,700 |
| Nov 29, 2024 | 255.00 | 259.00 | 253.00 | 258.00 | 258.00 | 69,800 |
| Nov 28, 2024 | 256.00 | 259.00 | 255.00 | 255.00 | 255.00 | 68,500 |
| Nov 27, 2024 | 264.00 | 264.00 | 257.00 | 258.00 | 258.00 | 69,700 |
| Nov 26, 2024 | 269.00 | 269.00 | 261.00 | 262.00 | 262.00 | 80,400 |
| Nov 25, 2024 | 275.00 | 275.00 | 268.00 | 268.00 | 268.00 | 72,200 |
| Nov 22, 2024 | 271.00 | 273.00 | 268.00 | 272.00 | 272.00 | 140,500 |
| Nov 21, 2024 | 268.00 | 271.00 | 265.00 | 269.00 | 269.00 | 108,900 |
| Nov 20, 2024 | 263.00 | 268.00 | 261.00 | 265.00 | 265.00 | 75,700 |
| Nov 19, 2024 | 260.00 | 263.00 | 259.00 | 261.00 | 261.00 | 51,200 |
| Nov 18, 2024 | 260.00 | 264.00 | 258.00 | 258.00 | 258.00 | 73,000 |
| Nov 15, 2024 | 258.00 | 261.00 | 254.00 | 261.00 | 261.00 | 89,600 |
| Nov 14, 2024 | 261.00 | 261.00 | 252.00 | 258.00 | 258.00 | 198,100 |
| Nov 13, 2024 | 265.00 | 267.00 | 261.00 | 265.00 | 265.00 | 134,600 |
| Nov 12, 2024 | 270.00 | 280.00 | 265.00 | 265.00 | 265.00 | 529,200 |
| Nov 11, 2024 | 308.00 | 311.00 | 304.00 | 308.00 | 308.00 | 84,600 |
| Nov 8, 2024 | 305.00 | 308.00 | 303.00 | 308.00 | 308.00 | 56,400 |
| Nov 7, 2024 | 306.00 | 309.00 | 304.00 | 306.00 | 306.00 | 43,400 |
| Nov 6, 2024 | 306.00 | 307.00 | 302.00 | 302.00 | 302.00 | 36,200 |
| Nov 5, 2024 | 312.00 | 312.00 | 304.00 | 304.00 | 304.00 | 37,900 |
| Nov 1, 2024 | 308.00 | 313.00 | 306.00 | 308.00 | 308.00 | 59,400 |
| Oct 31, 2024 | 308.00 | 312.00 | 305.00 | 311.00 | 311.00 | 50,900 |
| Oct 30, 2024 | 307.00 | 308.00 | 303.00 | 308.00 | 308.00 | 38,000 |
| Oct 29, 2024 | 298.00 | 307.00 | 297.00 | 306.00 | 306.00 | 44,000 |
| Oct 28, 2024 | 289.00 | 300.00 | 289.00 | 299.00 | 299.00 | 60,400 |
| Oct 25, 2024 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | 57,000 |
| Oct 24, 2024 | 297.00 | 297.00 | 291.00 | 296.00 | 296.00 | 62,200 |
| Oct 23, 2024 | 302.00 | 302.00 | 293.00 | 298.00 | 298.00 | 97,900 |
| Oct 22, 2024 | 306.00 | 308.00 | 301.00 | 303.00 | 303.00 | 40,000 |
| Oct 21, 2024 | 301.00 | 311.00 | 301.00 | 310.00 | 310.00 | 44,100 |
| Oct 18, 2024 | 304.00 | 305.00 | 300.00 | 301.00 | 301.00 | 178,200 |
| Oct 17, 2024 | 304.00 | 308.00 | 302.00 | 305.00 | 305.00 | 48,900 |
| Oct 16, 2024 | 308.00 | 309.00 | 304.00 | 304.00 | 304.00 | 58,100 |
| Oct 15, 2024 | 314.00 | 318.00 | 306.00 | 311.00 | 311.00 | 192,400 |
| Oct 11, 2024 | 311.00 | 313.00 | 307.00 | 310.00 | 310.00 | 64,000 |
| Oct 10, 2024 | 318.00 | 320.00 | 310.00 | 310.00 | 310.00 | 51,700 |
| Oct 9, 2024 | 315.00 | 318.00 | 314.00 | 316.00 | 316.00 | 68,300 |
| Oct 8, 2024 | 320.00 | 320.00 | 308.00 | 311.00 | 311.00 | 89,700 |
| Oct 7, 2024 | 327.00 | 327.00 | 320.00 | 320.00 | 320.00 | 26,400 |
| Oct 4, 2024 | 317.00 | 324.00 | 317.00 | 320.00 | 320.00 | 55,400 |
| Oct 3, 2024 | 317.00 | 321.00 | 313.00 | 318.00 | 318.00 | 78,700 |
| Oct 2, 2024 | 318.00 | 319.00 | 313.00 | 313.00 | 313.00 | 113,400 |
| Oct 1, 2024 | 322.00 | 325.00 | 313.00 | 322.00 | 322.00 | 106,600 |
| Sep 30, 2024 | 322.00 | 327.00 | 316.00 | 319.00 | 319.00 | 164,800 |
| Sep 27, 2024 | 336.00 | 346.00 | 333.00 | 335.00 | 335.00 | 140,900 |
| Sep 26, 2024 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 105,900 |
| Sep 25, 2024 | 337.00 | 342.00 | 335.00 | 335.00 | 335.00 | 57,600 |
| Sep 24, 2024 | 340.00 | 342.00 | 337.00 | 337.00 | 337.00 | 47,200 |
| Sep 20, 2024 | 344.00 | 345.00 | 335.00 | 335.00 | 335.00 | 79,000 |
| Sep 19, 2024 | 341.00 | 345.00 | 339.00 | 341.00 | 341.00 | 92,300 |
| Sep 18, 2024 | 347.00 | 349.00 | 336.00 | 337.00 | 337.00 | 70,400 |
| Sep 17, 2024 | 357.00 | 357.00 | 338.00 | 343.00 | 343.00 | 124,700 |
| Sep 13, 2024 | 362.00 | 369.00 | 355.00 | 356.00 | 356.00 | 120,400 |
| Sep 12, 2024 | 353.00 | 363.00 | 352.00 | 363.00 | 363.00 | 192,800 |
| Sep 11, 2024 | 360.00 | 362.00 | 341.00 | 345.00 | 345.00 | 228,200 |
| Sep 10, 2024 | 365.00 | 370.00 | 354.00 | 360.00 | 360.00 | 365,500 |
| Sep 9, 2024 | 326.00 | 342.00 | 324.00 | 339.00 | 339.00 | 125,300 |
| Sep 6, 2024 | 350.00 | 352.00 | 333.00 | 335.00 | 335.00 | 152,100 |
| Sep 5, 2024 | 341.00 | 362.00 | 340.00 | 349.00 | 349.00 | 311,500 |
| Sep 4, 2024 | 345.00 | 354.00 | 338.00 | 341.00 | 341.00 | 290,100 |
| Sep 3, 2024 | 350.00 | 365.00 | 347.00 | 358.00 | 358.00 | 194,700 |
| Sep 2, 2024 | 343.00 | 356.00 | 343.00 | 350.00 | 350.00 | 292,200 |
| Aug 30, 2024 | 318.00 | 338.00 | 318.00 | 338.00 | 338.00 | 185,400 |
| Aug 29, 2024 | 323.00 | 329.00 | 314.00 | 318.00 | 318.00 | 220,200 |
| Aug 28, 2024 | 334.00 | 334.00 | 320.00 | 325.00 | 325.00 | 203,700 |
| Aug 27, 2024 | 341.00 | 343.00 | 332.00 | 332.00 | 332.00 | 189,000 |
| Aug 26, 2024 | 335.00 | 343.00 | 331.00 | 341.00 | 341.00 | 135,400 |
| Aug 23, 2024 | 344.00 | 344.00 | 335.00 | 336.00 | 336.00 | 147,400 |
| Aug 22, 2024 | 337.00 | 347.00 | 336.00 | 347.00 | 347.00 | 213,400 |
| Aug 21, 2024 | 335.00 | 341.00 | 332.00 | 333.00 | 333.00 | 140,100 |
| Aug 20, 2024 | 329.00 | 339.00 | 327.00 | 339.00 | 339.00 | 252,100 |
| Aug 19, 2024 | 311.00 | 329.00 | 308.00 | 325.00 | 325.00 | 536,100 |
| Aug 16, 2024 | 315.00 | 318.00 | 312.00 | 315.00 | 315.00 | 75,200 |
| Aug 15, 2024 | 313.00 | 317.00 | 305.00 | 312.00 | 312.00 | 91,300 |
| Aug 14, 2024 | 302.00 | 321.00 | 300.00 | 311.00 | 311.00 | 174,600 |
| Aug 13, 2024 | 296.00 | 305.00 | 293.00 | 301.00 | 301.00 | 164,800 |
| Aug 9, 2024 | 297.00 | 306.00 | 285.00 | 295.00 | 295.00 | 390,600 |
| Aug 8, 2024 | 294.00 | 306.00 | 294.00 | 304.00 | 304.00 | 191,500 |
| Aug 7, 2024 | 277.00 | 310.00 | 273.00 | 302.00 | 302.00 | 304,800 |
| Aug 6, 2024 | 285.00 | 295.00 | 274.00 | 285.00 | 285.00 | 378,100 |
| Aug 5, 2024 | 290.00 | 295.00 | 251.00 | 253.00 | 253.00 | 911,200 |
| Aug 2, 2024 | 335.00 | 344.00 | 314.00 | 317.00 | 317.00 | 1,027,100 |
| Aug 1, 2024 | 365.00 | 367.00 | 346.00 | 351.00 | 351.00 | 496,300 |
| Jul 31, 2024 | 377.00 | 377.00 | 362.00 | 372.00 | 372.00 | 268,200 |
| Jul 30, 2024 | 376.00 | 384.00 | 374.00 | 380.00 | 380.00 | 213,400 |
| Jul 29, 2024 | 387.00 | 387.00 | 374.00 | 375.00 | 375.00 | 293,200 |
| Jul 26, 2024 | 392.00 | 399.00 | 382.00 | 383.00 | 383.00 | 360,200 |
| Jul 25, 2024 | 397.00 | 410.00 | 388.00 | 388.00 | 388.00 | 496,600 |
| Jul 24, 2024 | 407.00 | 411.00 | 401.00 | 404.00 | 404.00 | 226,800 |
| Jul 23, 2024 | 415.00 | 419.00 | 406.00 | 407.00 | 407.00 | 258,300 |
| Jul 22, 2024 | 408.00 | 420.00 | 405.00 | 417.00 | 417.00 | 289,600 |
| Jul 19, 2024 | 409.00 | 414.00 | 399.00 | 409.00 | 409.00 | 333,900 |
| Jul 18, 2024 | 420.00 | 430.00 | 411.00 | 411.00 | 411.00 | 457,800 |
| Jul 17, 2024 | 407.00 | 429.00 | 400.00 | 425.00 | 425.00 | 571,000 |
| Jul 16, 2024 | 385.00 | 412.00 | 385.00 | 412.00 | 412.00 | 624,700 |
| Jul 12, 2024 | 376.00 | 397.00 | 374.00 | 382.00 | 382.00 | 625,000 |
| Jul 11, 2024 | 394.00 | 394.00 | 372.00 | 377.00 | 377.00 | 484,500 |
| Jul 10, 2024 | 403.00 | 416.00 | 385.00 | 390.00 | 390.00 | 546,800 |
| Jul 9, 2024 | 406.00 | 410.00 | 393.00 | 401.00 | 401.00 | 448,900 |
| Jul 8, 2024 | 410.00 | 415.00 | 398.00 | 411.00 | 411.00 | 541,000 |
| Jul 5, 2024 | 380.00 | 421.00 | 379.00 | 411.00 | 411.00 | 1,324,000 |
| Jul 4, 2024 | 387.00 | 397.00 | 376.00 | 382.00 | 382.00 | 496,100 |
| Jul 3, 2024 | 368.00 | 387.00 | 356.00 | 387.00 | 387.00 | 874,900 |
| Jul 2, 2024 | 370.00 | 379.00 | 361.00 | 363.00 | 363.00 | 628,200 |
| Jul 1, 2024 | 371.00 | 392.00 | 369.00 | 372.00 | 372.00 | 878,700 |
| Jun 28, 2024 | 363.00 | 375.00 | 360.00 | 367.00 | 367.00 | 290,300 |
| Jun 27, 2024 | 361.00 | 372.00 | 360.00 | 364.00 | 364.00 | 271,800 |
| Jun 26, 2024 | 364.00 | 369.00 | 356.00 | 364.00 | 364.00 | 236,600 |
| Jun 25, 2024 | 356.00 | 367.00 | 356.00 | 367.00 | 367.00 | 373,100 |
| Jun 24, 2024 | 373.00 | 390.00 | 356.00 | 356.00 | 356.00 | 999,200 |
| Jun 21, 2024 | 390.00 | 399.00 | 369.00 | 371.00 | 371.00 | 853,100 |
| Jun 20, 2024 | 367.00 | 394.00 | 360.00 | 388.00 | 388.00 | 1,102,000 |
| Jun 19, 2024 | 361.00 | 382.00 | 358.00 | 368.00 | 368.00 | 1,077,800 |
| Jun 18, 2024 | 338.00 | 391.00 | 334.00 | 364.00 | 364.00 | 2,686,000 |
| Jun 17, 2024 | 340.00 | 344.00 | 331.00 | 337.00 | 337.00 | 335,900 |
| Jun 14, 2024 | 319.00 | 349.00 | 318.00 | 343.00 | 343.00 | 800,600 |
| Jun 13, 2024 | 321.00 | 327.00 | 316.00 | 319.00 | 319.00 | 266,100 |
| Jun 12, 2024 | 328.00 | 338.00 | 320.00 | 323.00 | 323.00 | 703,900 |
| Jun 11, 2024 | 300.00 | 331.00 | 299.00 | 323.00 | 323.00 | 1,112,600 |
| Jun 10, 2024 | 300.00 | 305.00 | 298.00 | 301.00 | 301.00 | 94,700 |
| Jun 7, 2024 | 297.00 | 301.00 | 295.00 | 301.00 | 301.00 | 132,700 |
| Jun 6, 2024 | 304.00 | 309.00 | 297.00 | 297.00 | 297.00 | 290,300 |
| Jun 5, 2024 | 304.00 | 309.00 | 294.00 | 301.00 | 301.00 | 236,900 |
| Jun 4, 2024 | 305.00 | 311.00 | 300.00 | 307.00 | 307.00 | 555,600 |
| Jun 3, 2024 | 312.00 | 312.00 | 296.00 | 304.00 | 304.00 | 732,500 |
| May 31, 2024 | 313.00 | 318.00 | 293.00 | 297.00 | 297.00 | 3,049,200 |
| May 30, 2024 | 260.00 | 345.00 | 260.00 | 314.00 | 314.00 | 7,762,000 |
| May 29, 2024 | 272.00 | 272.00 | 263.00 | 265.00 | 265.00 | 106,000 |
| May 28, 2024 | 274.00 | 279.00 | 273.00 | 275.00 | 275.00 | 32,200 |
| May 27, 2024 | 275.00 | 276.00 | 272.00 | 276.00 | 276.00 | 64,100 |
| May 24, 2024 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 49,700 |
| May 23, 2024 | 283.00 | 284.00 | 279.00 | 279.00 | 279.00 | 110,900 |
| May 22, 2024 | 285.00 | 286.00 | 283.00 | 284.00 | 284.00 | 39,800 |
| May 21, 2024 | 289.00 | 289.00 | 284.00 | 286.00 | 286.00 | 45,500 |
| May 20, 2024 | 284.00 | 288.00 | 283.00 | 287.00 | 287.00 | 67,700 |
| May 17, 2024 | 286.00 | 288.00 | 279.00 | 282.00 | 282.00 | 76,500 |
| May 16, 2024 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | 73,800 |
| May 15, 2024 | 293.00 | 295.00 | 291.00 | 295.00 | 295.00 | 27,800 |
| May 14, 2024 | 291.00 | 297.00 | 291.00 | 295.00 | 295.00 | 162,500 |
| May 13, 2024 | 298.00 | 298.00 | 287.00 | 293.00 | 293.00 | 167,200 |
| May 10, 2024 | 299.00 | 302.00 | 295.00 | 296.00 | 296.00 | 51,800 |
| May 9, 2024 | 303.00 | 303.00 | 292.00 | 301.00 | 301.00 | 258,300 |
| May 8, 2024 | 299.00 | 302.00 | 297.00 | 302.00 | 302.00 | 41,800 |
| May 7, 2024 | 300.00 | 302.00 | 297.00 | 299.00 | 299.00 | 23,000 |
| May 2, 2024 | 296.00 | 299.00 | 296.00 | 299.00 | 299.00 | 21,100 |
| May 1, 2024 | 299.00 | 300.00 | 286.00 | 298.00 | 298.00 | 52,800 |
| Apr 30, 2024 | 296.00 | 301.00 | 295.00 | 299.00 | 299.00 | 42,400 |
| Apr 26, 2024 | 292.00 | 297.00 | 290.00 | 296.00 | 296.00 | 49,700 |
| Apr 25, 2024 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | 21,500 |
| Apr 24, 2024 | 296.00 | 299.00 | 293.00 | 293.00 | 293.00 | 33,100 |
| Apr 23, 2024 | 292.00 | 302.00 | 291.00 | 296.00 | 296.00 | 59,100 |
| Apr 22, 2024 | 286.00 | 291.00 | 286.00 | 290.00 | 290.00 | 36,900 |
| Apr 19, 2024 | 296.00 | 296.00 | 287.00 | 287.00 | 287.00 | 80,200 |
| Apr 18, 2024 | 289.00 | 298.00 | 289.00 | 295.00 | 295.00 | 36,800 |
| Apr 17, 2024 | 294.00 | 295.00 | 288.00 | 292.00 | 292.00 | 68,000 |
| Apr 16, 2024 | 297.00 | 297.00 | 292.00 | 296.00 | 296.00 | 85,000 |
| Apr 15, 2024 | 298.00 | 301.00 | 298.00 | 300.00 | 300.00 | 38,800 |
| Apr 12, 2024 | 303.00 | 305.00 | 302.00 | 302.00 | 302.00 | 11,800 |
| Apr 11, 2024 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 23,500 |
| Apr 10, 2024 | 303.00 | 308.00 | 303.00 | 306.00 | 306.00 | 27,200 |
| Apr 9, 2024 | 303.00 | 306.00 | 303.00 | 305.00 | 305.00 | 36,000 |
| Apr 8, 2024 | 306.00 | 307.00 | 298.00 | 302.00 | 302.00 | 80,100 |
| Apr 5, 2024 | 302.00 | 307.00 | 301.00 | 306.00 | 306.00 | 62,100 |
| Apr 4, 2024 | 306.00 | 306.00 | 303.00 | 306.00 | 306.00 | 24,800 |
| Apr 3, 2024 | 302.00 | 309.00 | 300.00 | 306.00 | 306.00 | 46,000 |
| Apr 2, 2024 | 313.00 | 313.00 | 303.00 | 306.00 | 306.00 | 79,700 |
| Apr 1, 2024 | 314.00 | 316.00 | 307.00 | 314.00 | 314.00 | 67,700 |
| Mar 29, 2024 | 314.00 | 316.00 | 312.00 | 313.00 | 313.00 | 31,100 |
| Mar 28, 2024 | 305.00 | 314.00 | 305.00 | 313.00 | 313.00 | 169,700 |
| Mar 27, 2024 | 308.00 | 308.00 | 303.00 | 304.00 | 304.00 | 74,300 |
| Mar 26, 2024 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | 61,000 |
| Mar 25, 2024 | 312.00 | 317.00 | 310.00 | 310.00 | 310.00 | 94,900 |
| Mar 22, 2024 | 319.00 | 320.00 | 311.00 | 315.00 | 315.00 | 81,700 |
| Mar 21, 2024 | 320.00 | 320.00 | 315.00 | 318.00 | 318.00 | 57,700 |
| Mar 19, 2024 | 322.00 | 323.00 | 315.00 | 318.00 | 318.00 | 83,500 |
| Mar 18, 2024 | 324.00 | 324.00 | 316.00 | 319.00 | 319.00 | 124,000 |
| Mar 15, 2024 | 321.00 | 327.00 | 319.00 | 323.00 | 323.00 | 51,600 |
| Mar 14, 2024 | 328.00 | 328.00 | 322.00 | 323.00 | 323.00 | 35,400 |
| Mar 13, 2024 | 339.00 | 339.00 | 326.00 | 328.00 | 328.00 | 48,600 |
| Mar 12, 2024 | 328.00 | 338.00 | 324.00 | 337.00 | 337.00 | 95,500 |
| Mar 11, 2024 | 333.00 | 335.00 | 325.00 | 328.00 | 328.00 | 93,200 |
| Mar 8, 2024 | 335.00 | 344.00 | 333.00 | 341.00 | 341.00 | 159,500 |
| Mar 7, 2024 | 368.00 | 368.00 | 340.00 | 340.00 | 340.00 | 334,100 |
| Mar 6, 2024 | 320.00 | 365.00 | 319.00 | 356.00 | 356.00 | 892,100 |
| Mar 5, 2024 | 318.00 | 323.00 | 313.00 | 321.00 | 321.00 | 131,300 |
| Mar 4, 2024 | 319.00 | 323.00 | 316.00 | 317.00 | 317.00 | 101,700 |
| Mar 1, 2024 | 328.00 | 329.00 | 318.00 | 318.00 | 318.00 | 104,400 |
| Feb 29, 2024 | 336.00 | 336.00 | 327.00 | 327.00 | 327.00 | 74,600 |
| Feb 28, 2024 | 334.00 | 340.00 | 333.00 | 336.00 | 336.00 | 65,000 |
| Feb 27, 2024 | 328.00 | 335.00 | 325.00 | 334.00 | 334.00 | 120,600 |
| Feb 26, 2024 | 326.00 | 334.00 | 324.00 | 329.00 | 329.00 | 95,000 |
| Feb 22, 2024 | 330.00 | 335.00 | 322.00 | 324.00 | 324.00 | 155,900 |
| Feb 21, 2024 | 327.00 | 330.00 | 323.00 | 328.00 | 328.00 | 101,600 |
| Feb 20, 2024 | 323.00 | 338.00 | 322.00 | 330.00 | 330.00 | 191,300 |
| Feb 19, 2024 | 317.00 | 324.00 | 313.00 | 321.00 | 321.00 | 269,200 |
| Feb 16, 2024 | 329.00 | 330.00 | 316.00 | 316.00 | 316.00 | 383,700 |
| Feb 15, 2024 | 350.00 | 352.00 | 331.00 | 334.00 | 334.00 | 479,800 |
| Feb 14, 2024 | 394.00 | 394.00 | 382.00 | 392.00 | 392.00 | 162,600 |
| Feb 13, 2024 | 383.00 | 394.00 | 383.00 | 394.00 | 394.00 | 112,100 |
| Feb 9, 2024 | 380.00 | 388.00 | 380.00 | 383.00 | 383.00 | 83,100 |
| Feb 8, 2024 | 394.00 | 394.00 | 379.00 | 379.00 | 379.00 | 245,300 |
| Feb 7, 2024 | 392.00 | 401.00 | 391.00 | 392.00 | 392.00 | 104,400 |
| Feb 6, 2024 | 407.00 | 407.00 | 393.00 | 393.00 | 393.00 | 223,000 |
| Feb 5, 2024 | 410.00 | 419.00 | 403.00 | 407.00 | 407.00 | 240,500 |
| Feb 2, 2024 | 420.00 | 421.00 | 406.00 | 407.00 | 407.00 | 246,000 |
| Feb 1, 2024 | 425.00 | 430.00 | 420.00 | 424.00 | 424.00 | 164,500 |
| Jan 31, 2024 | 433.00 | 434.00 | 421.00 | 424.00 | 424.00 | 165,900 |
Related Tickers
KPLTW Katapult Holdings, Inc.
0.0097
+32.88%
PGYWW Pagaya Technologies Ltd.
0.0899
+1.01%
RPAY Repay Holdings Corporation
7.47
-1.71%
LIDRW AEye, Inc.
0.0770
-3.75%
OFSS.NS Oracle Financial Services Software Limited
9,122.05
+1.42%
GRRRW Gorilla Technology Group Inc.
0.5800
+5.84%
RVYL Ryvyl Inc.
1.2400
+2.48%
AVDX AvidXchange Holdings, Inc.
10.60
-0.56%
MOGO Mogo Inc.
1.3200
-2.22%
KPLT Katapult Holdings, Inc.
9.16
+0.11%