Unlock stock picks and a broker-level newsfeed that powers Wall Street.
111.00
-3.00
(-2.63%)
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 | 113.00 | 115.00 | 95.00 | 111.00 | 111.00 | 2,690,600 |
| Apr 3, 2025 | 116.00 | 120.00 | 111.00 | 114.00 | 114.00 | 1,682,500 |
| Apr 2, 2025 | 125.00 | 132.00 | 118.00 | 121.00 | 121.00 | 5,087,200 |
| Apr 1, 2025 | 128.00 | 129.00 | 123.00 | 124.00 | 124.00 | 220,900 |
| Mar 31, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 286,400 |
| Mar 28, 2025 | 140.00 | 140.00 | 132.00 | 133.00 | 133.00 | 177,300 |
| Mar 27, 2025 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 64,400 |
| Mar 26, 2025 | 136.00 | 139.00 | 134.00 | 138.00 | 138.00 | 253,000 |
| Mar 25, 2025 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 52,800 |
| Mar 24, 2025 | 133.00 | 136.00 | 132.00 | 133.00 | 133.00 | 85,800 |
| Mar 21, 2025 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 53,300 |
| Mar 19, 2025 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 90,600 |
| Mar 18, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 47,500 |
| Mar 17, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 82,500 |
| Mar 14, 2025 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | 161,900 |
| Mar 13, 2025 | 136.00 | 140.00 | 131.00 | 131.00 | 131.00 | 347,500 |
| Mar 12, 2025 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 102,700 |
| Mar 11, 2025 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 241,200 |
| Mar 10, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 155,000 |
| Mar 7, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 110,100 |
| Mar 6, 2025 | 134.00 | 137.00 | 133.00 | 133.00 | 133.00 | 174,200 |
| Mar 5, 2025 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 160,800 |
| Mar 4, 2025 | 131.00 | 132.00 | 128.00 | 132.00 | 132.00 | 199,000 |
| Mar 3, 2025 | 128.00 | 132.00 | 127.00 | 131.00 | 131.00 | 165,400 |
| Feb 28, 2025 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 177,200 |
| Feb 27, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 168,700 |
| Feb 26, 2025 | 132.00 | 133.00 | 128.00 | 133.00 | 133.00 | 218,100 |
| Feb 25, 2025 | 131.00 | 136.00 | 130.00 | 133.00 | 133.00 | 218,500 |
| Feb 21, 2025 | 138.00 | 138.00 | 131.00 | 131.00 | 131.00 | 304,900 |
| Feb 20, 2025 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 122,100 |
| Feb 19, 2025 | 139.00 | 141.00 | 137.00 | 141.00 | 141.00 | 149,800 |
| Feb 18, 2025 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 213,400 |
| Feb 17, 2025 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | 171,400 |
| Feb 14, 2025 | 141.00 | 141.00 | 136.00 | 139.00 | 139.00 | 241,400 |
| Feb 13, 2025 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 200,000 |
| Feb 12, 2025 | 136.00 | 137.00 | 130.00 | 136.00 | 136.00 | 517,400 |
| Feb 10, 2025 | 141.00 | 145.00 | 134.00 | 138.00 | 138.00 | 444,200 |
| Feb 7, 2025 | 142.00 | 146.00 | 142.00 | 142.00 | 142.00 | 212,800 |
| Feb 6, 2025 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | 211,700 |
| Feb 5, 2025 | 135.00 | 142.00 | 135.00 | 142.00 | 142.00 | 330,600 |
| Feb 4, 2025 | 134.00 | 137.00 | 133.00 | 136.00 | 136.00 | 198,300 |
| Feb 3, 2025 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 275,400 |
| Jan 31, 2025 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 206,800 |
| Jan 30, 2025 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | 665,000 |
| Jan 29, 2025 | 142.00 | 145.00 | 136.00 | 137.00 | 137.00 | 731,200 |
| Jan 28, 2025 | 142.00 | 145.00 | 139.00 | 145.00 | 145.00 | 499,400 |
| Jan 27, 2025 | 145.00 | 148.00 | 140.00 | 142.00 | 142.00 | 998,700 |
| Jan 24, 2025 | 134.00 | 145.00 | 134.00 | 145.00 | 145.00 | 1,334,900 |
| Jan 23, 2025 | 134.00 | 139.00 | 132.00 | 133.00 | 133.00 | 672,000 |
| Jan 22, 2025 | 131.00 | 138.00 | 130.00 | 135.00 | 135.00 | 1,017,500 |
| Jan 21, 2025 | 125.00 | 130.00 | 120.00 | 129.00 | 129.00 | 1,361,000 |
| Jan 20, 2025 | 169.00 | 169.00 | 125.00 | 126.00 | 126.00 | 6,662,500 |
| Jan 17, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 134,000 |
| Jan 16, 2025 | 129.00 | 131.00 | 126.00 | 126.00 | 126.00 | 114,600 |
| Jan 15, 2025 | 129.00 | 131.00 | 126.00 | 128.00 | 128.00 | 143,600 |
| Jan 14, 2025 | 127.00 | 131.00 | 125.00 | 128.00 | 128.00 | 243,200 |
| Jan 10, 2025 | 126.00 | 132.00 | 126.00 | 127.00 | 127.00 | 262,500 |
| Jan 9, 2025 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 161,900 |
| Jan 8, 2025 | 124.00 | 128.00 | 123.00 | 127.00 | 127.00 | 160,700 |
| Jan 7, 2025 | 121.00 | 125.00 | 118.00 | 124.00 | 124.00 | 212,400 |
| Jan 6, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 188,700 |
| Dec 30, 2024 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 179,400 |
| Dec 27, 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 110,900 |
| Dec 26, 2024 | 122.00 | 124.00 | 117.00 | 120.00 | 120.00 | 225,200 |
| Dec 25, 2024 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 101,300 |
| Dec 24, 2024 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 153,900 |
| Dec 23, 2024 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 211,000 |
| Dec 20, 2024 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | 217,800 |
| Dec 19, 2024 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 217,200 |
| Dec 18, 2024 | 126.00 | 131.00 | 126.00 | 130.00 | 130.00 | 242,300 |
| Dec 17, 2024 | 124.00 | 131.00 | 124.00 | 128.00 | 128.00 | 465,700 |
| Dec 16, 2024 | 124.00 | 126.00 | 121.00 | 126.00 | 126.00 | 223,500 |
| Dec 13, 2024 | 117.00 | 125.00 | 117.00 | 123.00 | 123.00 | 325,000 |
| Dec 12, 2024 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 308,100 |
| Dec 11, 2024 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 333,500 |
| Dec 10, 2024 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 374,300 |
| Dec 9, 2024 | 120.00 | 128.00 | 113.00 | 119.00 | 119.00 | 969,400 |
| Dec 6, 2024 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 170,100 |
| Dec 5, 2024 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 106,500 |
| Dec 4, 2024 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 248,900 |
| Dec 3, 2024 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 250,200 |
| Dec 2, 2024 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 117,800 |
| Nov 29, 2024 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 185,800 |
| Nov 28, 2024 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 148,400 |
| Nov 27, 2024 | 125.00 | 128.00 | 123.00 | 125.00 | 125.00 | 119,100 |
| Nov 26, 2024 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 206,000 |
| Nov 25, 2024 | 126.00 | 130.00 | 124.00 | 124.00 | 124.00 | 359,100 |
| Nov 22, 2024 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 254,000 |
| Nov 21, 2024 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 236,200 |
| Nov 20, 2024 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 198,800 |
| Nov 19, 2024 | 117.00 | 124.00 | 117.00 | 122.00 | 122.00 | 404,200 |
| Nov 18, 2024 | 113.00 | 118.00 | 113.00 | 117.00 | 117.00 | 247,700 |
| Nov 15, 2024 | 117.00 | 120.00 | 113.00 | 114.00 | 114.00 | 355,000 |
| Nov 14, 2024 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 217,900 |
| Nov 13, 2024 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 286,600 |
| Nov 12, 2024 | 116.00 | 121.00 | 114.00 | 114.00 | 114.00 | 601,200 |
| Nov 11, 2024 | 114.00 | 119.00 | 105.00 | 114.00 | 114.00 | 976,500 |
| Nov 8, 2024 | 118.00 | 119.00 | 112.00 | 112.00 | 112.00 | 378,600 |
| Nov 7, 2024 | 121.00 | 125.00 | 116.00 | 117.00 | 117.00 | 782,600 |
| Nov 6, 2024 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 385,200 |
| Nov 5, 2024 | 117.00 | 117.00 | 111.00 | 114.00 | 114.00 | 391,700 |
| Nov 1, 2024 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 271,000 |
| Oct 31, 2024 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 268,900 |
| Oct 30, 2024 | 122.00 | 123.00 | 115.00 | 115.00 | 115.00 | 771,700 |
| Oct 29, 2024 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 376,900 |
| Oct 28, 2024 | 113.00 | 121.00 | 113.00 | 119.00 | 119.00 | 673,400 |
| Oct 25, 2024 | 121.00 | 124.00 | 111.00 | 113.00 | 113.00 | 1,046,500 |
| Oct 24, 2024 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 358,200 |
| Oct 23, 2024 | 132.00 | 133.00 | 121.00 | 122.00 | 122.00 | 889,100 |
| Oct 22, 2024 | 131.00 | 137.00 | 126.00 | 135.00 | 135.00 | 778,800 |
| Oct 21, 2024 | 130.00 | 138.00 | 129.00 | 134.00 | 134.00 | 843,200 |
| Oct 18, 2024 | 135.00 | 137.00 | 128.00 | 131.00 | 131.00 | 1,688,400 |
| Oct 17, 2024 | 140.00 | 168.00 | 135.00 | 138.00 | 138.00 | 13,519,900 |
| Oct 16, 2024 | 135.00 | 142.00 | 133.00 | 139.00 | 139.00 | 969,400 |
| Oct 15, 2024 | 128.00 | 140.00 | 124.00 | 137.00 | 137.00 | 1,236,400 |
| Oct 11, 2024 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 84,700 |
| Oct 10, 2024 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 147,700 |
| Oct 9, 2024 | 124.00 | 127.00 | 122.00 | 126.00 | 126.00 | 91,500 |
| Oct 8, 2024 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 108,300 |
| Oct 7, 2024 | 127.00 | 127.00 | 122.00 | 125.00 | 125.00 | 159,300 |
| Oct 4, 2024 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 111,100 |
| Oct 3, 2024 | 127.00 | 128.00 | 123.00 | 125.00 | 125.00 | 153,000 |
| Oct 2, 2024 | 129.00 | 130.00 | 123.00 | 124.00 | 124.00 | 223,600 |
| Oct 1, 2024 | 126.00 | 133.00 | 126.00 | 132.00 | 132.00 | 252,800 |
| Sep 30, 2024 | 122.00 | 127.00 | 121.00 | 126.00 | 126.00 | 146,400 |
| Sep 27, 2024 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 233,200 |
| Sep 26, 2024 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 187,500 |
| Sep 25, 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 61,500 |
| Sep 24, 2024 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 104,000 |
| Sep 20, 2024 | 124.00 | 127.00 | 121.00 | 126.00 | 126.00 | 301,100 |
| Sep 19, 2024 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 200,300 |
| Sep 18, 2024 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 147,900 |
| Sep 17, 2024 | 117.00 | 119.00 | 113.00 | 117.00 | 117.00 | 240,000 |
| Sep 13, 2024 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 255,000 |
| Sep 12, 2024 | 116.00 | 125.00 | 113.00 | 122.00 | 122.00 | 670,900 |
| Sep 11, 2024 | 117.00 | 118.00 | 111.00 | 112.00 | 112.00 | 322,700 |
| Sep 10, 2024 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 223,900 |
| Sep 9, 2024 | 111.00 | 121.00 | 111.00 | 121.00 | 121.00 | 367,700 |
| Sep 6, 2024 | 124.00 | 124.00 | 115.00 | 116.00 | 116.00 | 476,600 |
| Sep 5, 2024 | 130.00 | 146.00 | 122.00 | 124.00 | 124.00 | 2,458,800 |
| Sep 4, 2024 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | 291,700 |
| Sep 3, 2024 | 131.00 | 137.00 | 131.00 | 136.00 | 136.00 | 110,500 |
| Sep 2, 2024 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 72,800 |
| Aug 30, 2024 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 62,200 |
| Aug 29, 2024 | 132.00 | 134.00 | 129.00 | 129.00 | 129.00 | 238,400 |
| Aug 28, 2024 | 137.00 | 138.00 | 131.00 | 134.00 | 134.00 | 287,700 |
| Aug 27, 2024 | 132.00 | 139.00 | 131.00 | 138.00 | 138.00 | 251,800 |
| Aug 26, 2024 | 132.00 | 134.00 | 128.00 | 132.00 | 132.00 | 286,500 |
| Aug 23, 2024 | 129.00 | 129.00 | 124.00 | 127.00 | 127.00 | 187,300 |
| Aug 22, 2024 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | 180,100 |
| Aug 21, 2024 | 130.00 | 133.00 | 128.00 | 128.00 | 128.00 | 212,400 |
| Aug 20, 2024 | 124.00 | 138.00 | 124.00 | 133.00 | 133.00 | 599,800 |
| Aug 19, 2024 | 124.00 | 129.00 | 121.00 | 122.00 | 122.00 | 231,300 |
| Aug 16, 2024 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 205,000 |
| Aug 15, 2024 | 124.00 | 127.00 | 122.00 | 124.00 | 124.00 | 147,900 |
| Aug 14, 2024 | 119.00 | 125.00 | 119.00 | 122.00 | 122.00 | 257,800 |
| Aug 13, 2024 | 113.00 | 120.00 | 113.00 | 120.00 | 120.00 | 204,600 |
| Aug 9, 2024 | 113.00 | 117.00 | 110.00 | 113.00 | 113.00 | 237,000 |
| Aug 8, 2024 | 110.00 | 117.00 | 108.00 | 113.00 | 113.00 | 598,000 |
| Aug 7, 2024 | 101.00 | 115.00 | 100.00 | 115.00 | 115.00 | 588,900 |
| Aug 6, 2024 | 109.00 | 115.00 | 90.00 | 98.00 | 98.00 | 885,700 |
| Aug 5, 2024 | 125.00 | 125.00 | 85.00 | 94.00 | 94.00 | 1,197,000 |
| Aug 2, 2024 | 146.00 | 148.00 | 133.00 | 135.00 | 135.00 | 630,700 |
| Aug 1, 2024 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 196,400 |
| Jul 31, 2024 | 153.00 | 153.00 | 145.00 | 150.00 | 150.00 | 433,500 |
| Jul 30, 2024 | 154.00 | 157.00 | 152.00 | 153.00 | 153.00 | 271,400 |
| Jul 29, 2024 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | 86,800 |
| Jul 26, 2024 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 69,500 |
| Jul 25, 2024 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | 112,500 |
| Jul 24, 2024 | 158.00 | 160.00 | 155.00 | 156.00 | 156.00 | 137,700 |
| Jul 23, 2024 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | 69,600 |
| Jul 22, 2024 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 141,600 |
| Jul 19, 2024 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 69,700 |
| Jul 18, 2024 | 161.00 | 164.00 | 160.00 | 161.00 | 161.00 | 174,500 |
| Jul 17, 2024 | 160.00 | 163.00 | 160.00 | 161.00 | 161.00 | 96,300 |
| Jul 16, 2024 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | 126,400 |
| Jul 12, 2024 | 156.00 | 160.00 | 155.00 | 157.00 | 157.00 | 210,600 |
| Jul 11, 2024 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | 253,500 |
| Jul 10, 2024 | 168.00 | 168.00 | 159.00 | 159.00 | 159.00 | 274,800 |
| Jul 9, 2024 | 166.00 | 172.00 | 165.00 | 169.00 | 169.00 | 250,600 |
| Jul 8, 2024 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 146,100 |
| Jul 5, 2024 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 125,900 |
| Jul 4, 2024 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 78,800 |
| Jul 3, 2024 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 103,800 |
| Jul 2, 2024 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | 78,900 |
| Jul 1, 2024 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | 157,600 |
| Jun 28, 2024 | 173.00 | 174.00 | 171.00 | 174.00 | 174.00 | 241,700 |
| Jun 27, 2024 | 180.00 | 180.00 | 170.00 | 176.00 | 176.00 | 1,030,500 |
| Jun 26, 2024 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 72,400 |
| Jun 25, 2024 | 163.00 | 167.00 | 163.00 | 166.00 | 166.00 | 129,000 |
| Jun 24, 2024 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 57,200 |
| Jun 21, 2024 | 162.00 | 165.00 | 161.00 | 162.00 | 162.00 | 96,300 |
| Jun 20, 2024 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 96,500 |
| Jun 19, 2024 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 85,600 |
| Jun 18, 2024 | 165.00 | 168.00 | 162.00 | 166.00 | 166.00 | 142,600 |
| Jun 17, 2024 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | 70,200 |
| Jun 14, 2024 | 163.00 | 167.00 | 163.00 | 166.00 | 166.00 | 81,800 |
| Jun 13, 2024 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | 88,400 |
| Jun 12, 2024 | 167.00 | 169.00 | 166.00 | 168.00 | 168.00 | 221,000 |
| Jun 11, 2024 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 29,000 |
| Jun 10, 2024 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | 108,800 |
| Jun 7, 2024 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | 120,200 |
| Jun 6, 2024 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 98,200 |
| Jun 5, 2024 | 166.00 | 168.00 | 164.00 | 166.00 | 166.00 | 129,500 |
| Jun 4, 2024 | 159.00 | 165.00 | 158.00 | 164.00 | 164.00 | 135,000 |
| Jun 3, 2024 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 59,700 |
| May 31, 2024 | 159.00 | 161.00 | 157.00 | 160.00 | 160.00 | 70,500 |
| May 30, 2024 | 159.00 | 160.00 | 155.00 | 158.00 | 158.00 | 216,200 |
| May 29, 2024 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | 67,900 |
| May 28, 2024 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 65,200 |
| May 27, 2024 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 65,100 |
| May 24, 2024 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 64,500 |
| May 23, 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 72,600 |
| May 22, 2024 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | 106,800 |
| May 21, 2024 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | 136,200 |
| May 20, 2024 | 164.00 | 169.00 | 162.00 | 167.00 | 167.00 | 217,000 |
| May 17, 2024 | 158.00 | 164.00 | 157.00 | 164.00 | 164.00 | 99,300 |
| May 16, 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 166,200 |
| May 15, 2024 | 165.00 | 167.00 | 161.00 | 163.00 | 163.00 | 198,200 |
| May 14, 2024 | 162.00 | 168.00 | 161.00 | 165.00 | 165.00 | 342,200 |
| May 13, 2024 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | 126,900 |
| May 10, 2024 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | 134,900 |
| May 9, 2024 | 162.00 | 166.00 | 158.00 | 163.00 | 163.00 | 385,800 |
| May 8, 2024 | 161.00 | 164.00 | 160.00 | 161.00 | 161.00 | 192,300 |
| May 7, 2024 | 158.00 | 170.00 | 156.00 | 162.00 | 162.00 | 864,600 |
| May 2, 2024 | 155.00 | 160.00 | 154.00 | 156.00 | 156.00 | 320,100 |
| May 1, 2024 | 155.00 | 160.00 | 154.00 | 157.00 | 157.00 | 169,100 |
| Apr 30, 2024 | 154.00 | 157.00 | 152.00 | 155.00 | 155.00 | 287,100 |
| Apr 26, 2024 | 158.00 | 160.00 | 153.00 | 153.00 | 153.00 | 936,100 |
| Apr 25, 2024 | 160.00 | 187.00 | 158.00 | 161.00 | 161.00 | 8,464,200 |
| Apr 24, 2024 | 162.00 | 189.00 | 156.00 | 158.00 | 158.00 | 2,633,700 |
| Apr 23, 2024 | 166.00 | 166.00 | 157.00 | 162.00 | 162.00 | 276,600 |
| Apr 22, 2024 | 156.00 | 171.00 | 152.00 | 160.00 | 160.00 | 1,149,900 |
| Apr 19, 2024 | 158.00 | 158.00 | 149.00 | 152.00 | 152.00 | 198,500 |
| Apr 18, 2024 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 48,000 |
| Apr 17, 2024 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 78,900 |
| Apr 16, 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 65,000 |
| Apr 15, 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 62,000 |
| Apr 12, 2024 | 160.00 | 163.00 | 160.00 | 161.00 | 161.00 | 62,200 |
| Apr 11, 2024 | 161.00 | 162.00 | 157.00 | 159.00 | 159.00 | 77,800 |
| Apr 10, 2024 | 162.00 | 166.00 | 161.00 | 161.00 | 161.00 | 179,400 |
| Apr 9, 2024 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 54,300 |
| Apr 8, 2024 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 60,300 |
| Apr 5, 2024 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | 127,000 |
| Apr 4, 2024 | 158.00 | 162.00 | 154.00 | 157.00 | 157.00 | 293,700 |