At close: 3:15 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 |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 527.00 | 532.00 | 517.00 | 518.00 | 518.00 | 92,100 |
| Jun 17, 2024 | 543.00 | 543.00 | 525.00 | 527.00 | 527.00 | 67,500 |
| Jun 14, 2024 | 527.00 | 552.00 | 527.00 | 543.00 | 543.00 | 99,300 |
| Jun 13, 2024 | 549.00 | 549.00 | 527.00 | 527.00 | 527.00 | 124,000 |
| Jun 12, 2024 | 543.00 | 569.00 | 540.00 | 543.00 | 543.00 | 315,200 |
| Jun 11, 2024 | 536.00 | 545.00 | 532.00 | 534.00 | 534.00 | 87,800 |
| Jun 10, 2024 | 539.00 | 544.00 | 530.00 | 536.00 | 536.00 | 132,300 |
| Jun 7, 2024 | 535.00 | 560.00 | 533.00 | 545.00 | 545.00 | 269,200 |
| Jun 6, 2024 | 534.00 | 549.00 | 522.00 | 533.00 | 533.00 | 205,500 |
| Jun 5, 2024 | 542.00 | 549.00 | 526.00 | 529.00 | 529.00 | 219,600 |
| Jun 4, 2024 | 544.00 | 583.00 | 541.00 | 542.00 | 542.00 | 671,700 |
| Jun 3, 2024 | 594.00 | 628.00 | 545.00 | 553.00 | 553.00 | 1,659,900 |
| May 31, 2024 | 634.00 | 664.00 | 570.00 | 584.00 | 584.00 | 4,266,200 |
| May 30, 2024 | 539.00 | 564.00 | 538.00 | 564.00 | 564.00 | 1,074,500 |
| May 29, 2024 | 499.00 | 499.00 | 483.00 | 484.00 | 484.00 | 28,100 |
| May 28, 2024 | 488.00 | 502.00 | 488.00 | 498.00 | 498.00 | 32,000 |
| May 27, 2024 | 484.00 | 492.00 | 481.00 | 492.00 | 492.00 | 25,900 |
| May 24, 2024 | 484.00 | 491.00 | 482.00 | 483.00 | 483.00 | 16,300 |
| May 23, 2024 | 490.00 | 492.00 | 482.00 | 488.00 | 488.00 | 40,800 |
| May 22, 2024 | 495.00 | 502.00 | 490.00 | 490.00 | 490.00 | 33,500 |
| May 21, 2024 | 510.00 | 510.00 | 499.00 | 499.00 | 499.00 | 44,500 |
| May 20, 2024 | 511.00 | 522.00 | 508.00 | 509.00 | 509.00 | 53,300 |
| May 17, 2024 | 492.00 | 509.00 | 489.00 | 507.00 | 507.00 | 56,100 |
| May 16, 2024 | 508.00 | 511.00 | 486.00 | 489.00 | 489.00 | 108,600 |
| May 15, 2024 | 490.00 | 525.00 | 489.00 | 515.00 | 515.00 | 212,300 |
| May 14, 2024 | 469.00 | 486.00 | 467.00 | 486.00 | 486.00 | 92,400 |
| May 13, 2024 | 474.00 | 477.00 | 461.00 | 475.00 | 475.00 | 82,600 |
| May 10, 2024 | 462.00 | 471.00 | 458.00 | 463.00 | 463.00 | 61,000 |
| May 9, 2024 | 471.00 | 471.00 | 450.00 | 458.00 | 458.00 | 115,300 |
| May 8, 2024 | 465.00 | 474.00 | 461.00 | 467.00 | 467.00 | 27,600 |
| May 7, 2024 | 473.00 | 476.00 | 465.00 | 465.00 | 465.00 | 47,500 |
| May 2, 2024 | 473.00 | 479.00 | 469.00 | 469.00 | 469.00 | 76,300 |
| May 1, 2024 | 476.00 | 478.00 | 471.00 | 473.00 | 473.00 | 36,200 |
| Apr 30, 2024 | 479.00 | 482.00 | 477.00 | 479.00 | 479.00 | 50,700 |
| Apr 26, 2024 | 482.00 | 511.00 | 478.00 | 480.00 | 480.00 | 256,900 |
| Apr 25, 2024 | 482.00 | 483.00 | 478.00 | 480.00 | 480.00 | 30,000 |
| Apr 24, 2024 | 481.00 | 486.00 | 480.00 | 483.00 | 483.00 | 52,100 |
| Apr 23, 2024 | 479.00 | 488.00 | 473.00 | 475.00 | 475.00 | 66,800 |
| Apr 22, 2024 | 480.00 | 483.00 | 472.00 | 478.00 | 478.00 | 75,200 |
| Apr 19, 2024 | 481.00 | 481.00 | 466.00 | 472.00 | 472.00 | 108,300 |
| Apr 18, 2024 | 473.00 | 491.00 | 473.00 | 481.00 | 481.00 | 46,700 |
| Apr 17, 2024 | 483.00 | 491.00 | 471.00 | 476.00 | 476.00 | 99,000 |
| Apr 16, 2024 | 480.00 | 490.00 | 476.00 | 486.00 | 486.00 | 99,400 |
| Apr 15, 2024 | 473.00 | 487.00 | 473.00 | 481.00 | 481.00 | 79,200 |
| Apr 12, 2024 | 492.00 | 493.00 | 481.00 | 481.00 | 481.00 | 119,600 |
| Apr 11, 2024 | 493.00 | 501.00 | 487.00 | 487.00 | 487.00 | 87,200 |
| Apr 10, 2024 | 503.00 | 509.00 | 493.00 | 495.00 | 495.00 | 105,700 |
| Apr 9, 2024 | 492.00 | 513.00 | 491.00 | 509.00 | 509.00 | 88,700 |
| Apr 8, 2024 | 496.00 | 497.00 | 486.00 | 492.00 | 492.00 | 66,700 |
| Apr 5, 2024 | 487.00 | 499.00 | 475.00 | 496.00 | 496.00 | 126,500 |
| Apr 4, 2024 | 497.00 | 499.00 | 487.00 | 490.00 | 490.00 | 95,500 |
| Apr 3, 2024 | 507.00 | 513.00 | 489.00 | 492.00 | 492.00 | 172,300 |
| Apr 2, 2024 | 512.00 | 517.00 | 496.00 | 508.00 | 508.00 | 150,500 |
| Apr 1, 2024 | 560.00 | 574.00 | 510.00 | 510.00 | 510.00 | 721,700 |
| Mar 29, 2024 | 525.00 | 547.00 | 522.00 | 537.00 | 537.00 | 67,700 |
| Mar 28, 2024 | 522.00 | 539.00 | 517.00 | 519.00 | 519.00 | 72,800 |
| Mar 27, 2024 | 511.00 | 531.00 | 511.00 | 524.00 | 524.00 | 94,500 |
| Mar 26, 2024 | 529.00 | 532.00 | 510.00 | 511.00 | 511.00 | 138,300 |
| Mar 25, 2024 | 552.00 | 554.00 | 529.00 | 529.00 | 529.00 | 126,000 |
| Mar 22, 2024 | 551.00 | 572.00 | 546.00 | 559.00 | 559.00 | 131,100 |
| Mar 21, 2024 | 547.00 | 564.00 | 539.00 | 554.00 | 554.00 | 193,800 |
| Mar 19, 2024 | 558.00 | 565.00 | 533.00 | 542.00 | 542.00 | 175,500 |
| Mar 18, 2024 | 545.00 | 558.00 | 538.00 | 552.00 | 552.00 | 186,500 |
| Mar 15, 2024 | 551.00 | 565.00 | 541.00 | 550.00 | 550.00 | 268,300 |
| Mar 14, 2024 | 589.00 | 595.00 | 559.00 | 569.00 | 569.00 | 495,100 |
| Mar 13, 2024 | 620.00 | 680.00 | 595.00 | 605.00 | 605.00 | 1,749,600 |
| Mar 12, 2024 | 535.00 | 645.00 | 521.00 | 590.00 | 590.00 | 2,115,300 |
| Mar 11, 2024 | 665.00 | 730.00 | 545.00 | 545.00 | 545.00 | 2,588,900 |
| Mar 8, 2024 | 546.00 | 645.00 | 545.00 | 645.00 | 645.00 | 3,244,800 |
| Mar 7, 2024 | 470.00 | 545.00 | 466.00 | 545.00 | 545.00 | 2,044,200 |
| Mar 6, 2024 | 451.00 | 471.00 | 449.00 | 465.00 | 465.00 | 74,800 |
| Mar 5, 2024 | 455.00 | 457.00 | 442.00 | 451.00 | 451.00 | 86,800 |
| Mar 4, 2024 | 469.00 | 473.00 | 453.00 | 459.00 | 459.00 | 155,900 |
| Mar 1, 2024 | 481.00 | 483.00 | 466.00 | 468.00 | 468.00 | 93,300 |
| Feb 29, 2024 | 492.00 | 494.00 | 480.00 | 481.00 | 481.00 | 78,800 |
| Feb 28, 2024 | 488.00 | 497.00 | 488.00 | 496.00 | 496.00 | 77,400 |
| Feb 27, 2024 | 499.00 | 501.00 | 486.00 | 488.00 | 488.00 | 63,900 |
| Feb 26, 2024 | 493.00 | 502.00 | 485.00 | 499.00 | 499.00 | 133,900 |
| Feb 22, 2024 | 488.00 | 495.00 | 481.00 | 485.00 | 485.00 | 56,600 |
| Feb 21, 2024 | 500.00 | 505.00 | 486.00 | 486.00 | 486.00 | 68,200 |
| Feb 20, 2024 | 509.00 | 516.00 | 498.00 | 500.00 | 500.00 | 96,500 |
| Feb 19, 2024 | 496.00 | 513.00 | 493.00 | 500.00 | 500.00 | 101,000 |
| Feb 16, 2024 | 489.00 | 503.00 | 483.00 | 495.00 | 495.00 | 82,100 |
| Feb 15, 2024 | 489.00 | 495.00 | 481.00 | 489.00 | 489.00 | 45,300 |
| Feb 14, 2024 | 485.00 | 512.00 | 484.00 | 488.00 | 488.00 | 171,500 |
| Feb 13, 2024 | 480.00 | 502.00 | 470.00 | 491.00 | 491.00 | 188,300 |
| Feb 9, 2024 | 480.00 | 481.00 | 470.00 | 473.00 | 473.00 | 57,700 |
| Feb 8, 2024 | 485.00 | 489.00 | 472.00 | 479.00 | 479.00 | 102,600 |
| Feb 7, 2024 | 493.00 | 495.00 | 478.00 | 480.00 | 480.00 | 98,300 |
| Feb 6, 2024 | 496.00 | 514.00 | 494.00 | 497.00 | 497.00 | 90,800 |
| Feb 5, 2024 | 483.00 | 505.00 | 480.00 | 501.00 | 501.00 | 240,500 |
| Feb 2, 2024 | 470.00 | 482.00 | 464.00 | 473.00 | 473.00 | 90,700 |
| Feb 1, 2024 | 468.00 | 477.00 | 463.00 | 470.00 | 470.00 | 177,500 |
| Jan 31, 2024 | 509.00 | 518.00 | 482.00 | 482.00 | 482.00 | 381,100 |
| Jan 30, 2024 | 551.00 | 557.00 | 507.00 | 509.00 | 509.00 | 598,200 |
| Jan 29, 2024 | 520.00 | 556.00 | 512.00 | 555.00 | 555.00 | 492,800 |
| Jan 26, 2024 | 495.00 | 508.00 | 486.00 | 502.00 | 502.00 | 282,700 |
| Jan 25, 2024 | 499.00 | 513.00 | 481.00 | 487.00 | 487.00 | 346,100 |
| Jan 24, 2024 | 486.00 | 562.00 | 468.00 | 487.00 | 487.00 | 1,261,500 |
| Jan 23, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 27,800 |
| Jan 22, 2024 | 584.00 | 643.00 | 582.00 | 603.00 | 603.00 | 571,000 |
| Jan 19, 2024 | 565.00 | 611.00 | 562.00 | 592.00 | 592.00 | 624,900 |
| Jan 18, 2024 | 555.00 | 597.00 | 553.00 | 581.00 | 581.00 | 802,100 |
| Jan 17, 2024 | 585.00 | 593.00 | 554.00 | 561.00 | 561.00 | 1,014,800 |
| Jan 16, 2024 | 642.00 | 660.00 | 600.00 | 611.00 | 611.00 | 1,724,400 |
| Jan 15, 2024 | 707.00 | 717.00 | 664.00 | 685.00 | 685.00 | 1,552,200 |
| Jan 12, 2024 | 568.00 | 663.00 | 568.00 | 663.00 | 663.00 | 5,032,400 |
| Jan 11, 2024 | 562.00 | 642.00 | 548.00 | 563.00 | 563.00 | 7,061,600 |
| Jan 10, 2024 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 74,400 |
| Jan 9, 2024 | 386.00 | 462.00 | 382.00 | 462.00 | 462.00 | 936,700 |
| Jan 5, 2024 | 383.00 | 385.00 | 382.00 | 382.00 | 382.00 | 22,500 |
| Jan 4, 2024 | 375.00 | 387.00 | 373.00 | 386.00 | 386.00 | 28,200 |
| Dec 29, 2023 | 384.00 | 389.00 | 377.00 | 378.00 | 378.00 | 32,400 |
| Dec 28, 2023 | 375.00 | 382.00 | 373.00 | 380.00 | 380.00 | 37,300 |
| Dec 27, 2023 | 365.00 | 375.00 | 362.00 | 373.00 | 373.00 | 53,300 |
| Dec 26, 2023 | 364.00 | 371.00 | 363.00 | 365.00 | 365.00 | 53,600 |
| Dec 25, 2023 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 68,700 |
| Dec 22, 2023 | 372.00 | 374.00 | 364.00 | 364.00 | 364.00 | 49,000 |
| Dec 21, 2023 | 375.00 | 375.00 | 370.00 | 372.00 | 372.00 | 29,000 |
| Dec 20, 2023 | 373.00 | 382.00 | 371.00 | 374.00 | 374.00 | 42,900 |
| Dec 19, 2023 | 371.00 | 375.00 | 370.00 | 372.00 | 372.00 | 25,400 |
| Dec 18, 2023 | 380.00 | 383.00 | 373.00 | 376.00 | 376.00 | 20,500 |
| Dec 15, 2023 | 365.00 | 382.00 | 365.00 | 382.00 | 382.00 | 53,900 |
| Dec 14, 2023 | 371.00 | 373.00 | 364.00 | 366.00 | 366.00 | 49,700 |
| Dec 13, 2023 | 372.00 | 373.00 | 370.00 | 371.00 | 371.00 | 16,100 |
| Dec 12, 2023 | 376.00 | 377.00 | 362.00 | 367.00 | 367.00 | 60,200 |
| Dec 11, 2023 | 370.00 | 377.00 | 370.00 | 374.00 | 374.00 | 28,200 |
| Dec 8, 2023 | 379.00 | 380.00 | 371.00 | 371.00 | 371.00 | 40,600 |
| Dec 7, 2023 | 386.00 | 387.00 | 379.00 | 382.00 | 382.00 | 50,300 |
| Dec 6, 2023 | 394.00 | 396.00 | 383.00 | 386.00 | 386.00 | 91,100 |
| Dec 5, 2023 | 399.00 | 400.00 | 394.00 | 394.00 | 394.00 | 27,100 |
| Dec 4, 2023 | 400.00 | 401.00 | 398.00 | 398.00 | 398.00 | 13,100 |
| Dec 1, 2023 | 403.00 | 404.00 | 395.00 | 398.00 | 398.00 | 62,900 |
| Nov 30, 2023 | 404.00 | 406.00 | 400.00 | 400.00 | 400.00 | 30,900 |
| Nov 29, 2023 | 404.00 | 409.00 | 403.00 | 407.00 | 407.00 | 34,100 |
| Nov 28, 2023 | 406.00 | 410.00 | 399.00 | 403.00 | 403.00 | 39,100 |
| Nov 27, 2023 | 402.00 | 406.00 | 399.00 | 405.00 | 405.00 | 35,900 |
| Nov 24, 2023 | 405.00 | 406.00 | 401.00 | 402.00 | 402.00 | 27,000 |
| Nov 22, 2023 | 402.00 | 409.00 | 399.00 | 405.00 | 405.00 | 36,100 |
| Nov 21, 2023 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | 31,300 |
| Nov 20, 2023 | 405.00 | 412.00 | 401.00 | 403.00 | 403.00 | 47,900 |
| Nov 17, 2023 | 416.00 | 416.00 | 403.00 | 405.00 | 405.00 | 41,300 |
| Nov 16, 2023 | 414.00 | 415.00 | 403.00 | 411.00 | 411.00 | 83,100 |
| Nov 15, 2023 | 420.00 | 420.00 | 410.00 | 411.00 | 411.00 | 40,700 |
| Nov 14, 2023 | 422.00 | 427.00 | 419.00 | 420.00 | 420.00 | 28,600 |
| Nov 13, 2023 | 433.00 | 434.00 | 423.00 | 423.00 | 423.00 | 43,900 |
| Nov 10, 2023 | 440.00 | 440.00 | 425.00 | 433.00 | 433.00 | 123,200 |
| Nov 9, 2023 | 475.00 | 476.00 | 464.00 | 473.00 | 473.00 | 81,400 |
| Nov 8, 2023 | 482.00 | 482.00 | 469.00 | 477.00 | 477.00 | 20,300 |
| Nov 7, 2023 | 476.00 | 483.00 | 472.00 | 479.00 | 479.00 | 26,200 |
| Nov 6, 2023 | 480.00 | 481.00 | 476.00 | 481.00 | 481.00 | 27,500 |
| Nov 2, 2023 | 474.00 | 485.00 | 473.00 | 481.00 | 481.00 | 33,600 |
| Nov 1, 2023 | 460.00 | 473.00 | 460.00 | 473.00 | 473.00 | 23,400 |
| Oct 31, 2023 | 447.00 | 460.00 | 445.00 | 460.00 | 460.00 | 24,000 |
| Oct 30, 2023 | 459.00 | 459.00 | 447.00 | 447.00 | 447.00 | 35,300 |
| Oct 27, 2023 | 448.00 | 466.00 | 447.00 | 465.00 | 465.00 | 21,000 |
| Oct 26, 2023 | 453.00 | 459.00 | 453.00 | 453.00 | 453.00 | 12,300 |
| Oct 25, 2023 | 460.00 | 466.00 | 456.00 | 461.00 | 461.00 | 16,000 |
| Oct 24, 2023 | 462.00 | 465.00 | 439.00 | 459.00 | 459.00 | 80,500 |
| Oct 23, 2023 | 474.00 | 475.00 | 462.00 | 463.00 | 463.00 | 19,100 |
| Oct 20, 2023 | 468.00 | 476.00 | 462.00 | 475.00 | 475.00 | 27,600 |
| Oct 19, 2023 | 475.00 | 477.00 | 466.00 | 467.00 | 467.00 | 24,400 |
| Oct 18, 2023 | 472.00 | 484.00 | 472.00 | 483.00 | 483.00 | 14,300 |
| Oct 17, 2023 | 475.00 | 479.00 | 466.00 | 474.00 | 474.00 | 22,600 |
| Oct 16, 2023 | 474.00 | 477.00 | 463.00 | 465.00 | 465.00 | 27,900 |
| Oct 13, 2023 | 483.00 | 490.00 | 478.00 | 479.00 | 479.00 | 33,700 |
| Oct 12, 2023 | 498.00 | 498.00 | 488.00 | 493.00 | 493.00 | 20,700 |
| Oct 11, 2023 | 499.00 | 499.00 | 491.00 | 491.00 | 491.00 | 14,800 |
| Oct 10, 2023 | 490.00 | 500.00 | 490.00 | 499.00 | 499.00 | 25,700 |
| Oct 6, 2023 | 487.00 | 500.00 | 484.00 | 492.00 | 492.00 | 33,600 |
| Oct 5, 2023 | 463.00 | 490.00 | 463.00 | 487.00 | 487.00 | 54,300 |
| Oct 4, 2023 | 478.00 | 482.00 | 466.00 | 466.00 | 466.00 | 81,800 |
| Oct 3, 2023 | 503.00 | 504.00 | 494.00 | 494.00 | 494.00 | 44,600 |
| Oct 2, 2023 | 516.00 | 518.00 | 505.00 | 506.00 | 506.00 | 35,600 |
| Sep 29, 2023 | 519.00 | 523.00 | 511.00 | 512.00 | 512.00 | 34,500 |
| Sep 28, 2023 | 2.00 Dividend | |||||
| Sep 28, 2023 | 521.00 | 533.00 | 521.00 | 523.00 | 523.00 | 29,900 |
| Sep 27, 2023 | 534.00 | 534.00 | 524.00 | 531.00 | 529.00 | 31,800 |
| Sep 26, 2023 | 542.00 | 542.00 | 534.00 | 540.00 | 537.97 | 27,400 |
| Sep 25, 2023 | 524.00 | 550.00 | 524.00 | 542.00 | 539.96 | 59,400 |
| Sep 22, 2023 | 518.00 | 539.00 | 509.00 | 534.00 | 531.99 | 109,700 |
| Sep 21, 2023 | 515.00 | 519.00 | 503.00 | 503.00 | 501.11 | 61,400 |
| Sep 20, 2023 | 527.00 | 527.00 | 517.00 | 518.00 | 516.05 | 15,700 |
| Sep 19, 2023 | 513.00 | 527.00 | 510.00 | 527.00 | 525.02 | 29,100 |
| Sep 15, 2023 | 516.00 | 525.00 | 511.00 | 512.00 | 510.07 | 40,200 |
| Sep 14, 2023 | 539.00 | 539.00 | 513.00 | 517.00 | 515.05 | 115,800 |
| Sep 13, 2023 | 510.00 | 551.00 | 510.00 | 546.00 | 543.94 | 164,800 |
| Sep 12, 2023 | 517.00 | 525.00 | 516.00 | 516.00 | 514.06 | 25,500 |
| Sep 11, 2023 | 527.00 | 531.00 | 519.00 | 519.00 | 517.05 | 22,000 |
| Sep 8, 2023 | 530.00 | 535.00 | 527.00 | 528.00 | 526.01 | 17,400 |
| Sep 7, 2023 | 536.00 | 539.00 | 530.00 | 531.00 | 529.00 | 16,900 |
| Sep 6, 2023 | 537.00 | 540.00 | 530.00 | 540.00 | 537.97 | 14,000 |
| Sep 5, 2023 | 534.00 | 536.00 | 528.00 | 530.00 | 528.00 | 18,300 |
| Sep 4, 2023 | 536.00 | 541.00 | 532.00 | 536.00 | 533.98 | 22,800 |
| Sep 1, 2023 | 528.00 | 545.00 | 527.00 | 543.00 | 540.95 | 51,300 |
| Aug 31, 2023 | 543.00 | 543.00 | 529.00 | 532.00 | 530.00 | 29,400 |
| Aug 30, 2023 | 561.00 | 561.00 | 536.00 | 543.00 | 540.95 | 91,200 |
| Aug 29, 2023 | 536.00 | 554.00 | 536.00 | 553.00 | 550.92 | 117,300 |
| Aug 28, 2023 | 517.00 | 534.00 | 517.00 | 534.00 | 531.99 | 31,400 |
| Aug 25, 2023 | 509.00 | 520.00 | 502.00 | 516.00 | 514.06 | 26,500 |
| Aug 24, 2023 | 512.00 | 514.00 | 509.00 | 510.00 | 508.08 | 5,500 |
| Aug 23, 2023 | 506.00 | 517.00 | 504.00 | 515.00 | 513.06 | 24,300 |
| Aug 22, 2023 | 519.00 | 519.00 | 510.00 | 510.00 | 508.08 | 38,000 |
| Aug 21, 2023 | 508.00 | 519.00 | 506.00 | 519.00 | 517.05 | 70,300 |
| Aug 18, 2023 | 500.00 | 503.00 | 490.00 | 497.00 | 495.13 | 33,900 |
| Aug 17, 2023 | 503.00 | 503.00 | 490.00 | 500.00 | 498.12 | 49,500 |
| Aug 16, 2023 | 511.00 | 516.00 | 506.00 | 506.00 | 504.09 | 31,600 |
| Aug 15, 2023 | 512.00 | 519.00 | 510.00 | 515.00 | 513.06 | 19,500 |
| Aug 14, 2023 | 523.00 | 523.00 | 508.00 | 511.00 | 509.08 | 66,500 |
| Aug 10, 2023 | 527.00 | 545.00 | 523.00 | 523.00 | 521.03 | 123,600 |
| Aug 9, 2023 | 511.00 | 514.00 | 504.00 | 510.00 | 508.08 | 51,600 |
| Aug 8, 2023 | 519.00 | 519.00 | 507.00 | 510.00 | 508.08 | 22,100 |
| Aug 7, 2023 | 514.00 | 518.00 | 503.00 | 517.00 | 515.05 | 39,000 |
| Aug 4, 2023 | 528.00 | 528.00 | 514.00 | 519.00 | 517.05 | 59,800 |
| Aug 3, 2023 | 530.00 | 535.00 | 525.00 | 533.00 | 530.99 | 33,400 |
| Aug 2, 2023 | 535.00 | 543.00 | 535.00 | 535.00 | 532.98 | 34,100 |
| Aug 1, 2023 | 546.00 | 549.00 | 543.00 | 543.00 | 540.95 | 16,800 |
| Jul 31, 2023 | 537.00 | 546.00 | 535.00 | 541.00 | 538.96 | 16,400 |
| Jul 28, 2023 | 544.00 | 545.00 | 525.00 | 535.00 | 532.98 | 81,500 |
| Jul 27, 2023 | 542.00 | 545.00 | 536.00 | 540.00 | 537.97 | 28,800 |
| Jul 26, 2023 | 546.00 | 553.00 | 542.00 | 547.00 | 544.94 | 41,000 |
| Jul 25, 2023 | 556.00 | 556.00 | 548.00 | 552.00 | 549.92 | 27,400 |
| Jul 24, 2023 | 553.00 | 557.00 | 550.00 | 556.00 | 553.91 | 26,000 |
| Jul 21, 2023 | 555.00 | 555.00 | 544.00 | 546.00 | 543.94 | 26,400 |
| Jul 20, 2023 | 555.00 | 559.00 | 553.00 | 557.00 | 554.90 | 26,600 |
| Jul 19, 2023 | 543.00 | 549.00 | 537.00 | 549.00 | 546.93 | 41,600 |
| Jul 18, 2023 | 538.00 | 540.00 | 529.00 | 534.00 | 531.99 | 42,400 |
| Jul 14, 2023 | 543.00 | 545.00 | 530.00 | 534.00 | 531.99 | 49,100 |
| Jul 13, 2023 | 537.00 | 546.00 | 533.00 | 538.00 | 535.97 | 71,200 |
| Jul 12, 2023 | 558.00 | 560.00 | 539.00 | 540.00 | 537.97 | 68,100 |
| Jul 11, 2023 | 573.00 | 576.00 | 556.00 | 558.00 | 555.90 | 84,600 |
| Jul 10, 2023 | 600.00 | 605.00 | 574.00 | 574.00 | 571.84 | 126,100 |
| Jul 7, 2023 | 611.00 | 628.00 | 599.00 | 600.00 | 597.74 | 155,600 |
| Jul 6, 2023 | 601.00 | 622.00 | 592.00 | 615.00 | 612.68 | 138,700 |
| Jul 5, 2023 | 610.00 | 610.00 | 584.00 | 609.00 | 606.71 | 128,900 |
| Jul 4, 2023 | 574.00 | 611.00 | 570.00 | 602.00 | 599.73 | 168,600 |
| Jul 3, 2023 | 579.00 | 585.00 | 572.00 | 574.00 | 571.84 | 25,900 |
| Jun 30, 2023 | 574.00 | 588.00 | 568.00 | 582.00 | 579.81 | 65,800 |
| Jun 29, 2023 | 575.00 | 578.00 | 569.00 | 572.00 | 569.85 | 25,900 |
| Jun 28, 2023 | 566.00 | 573.00 | 554.00 | 572.00 | 569.85 | 45,800 |
| Jun 27, 2023 | 568.00 | 569.00 | 557.00 | 565.00 | 562.87 | 49,400 |
| Jun 26, 2023 | 577.00 | 578.00 | 564.00 | 568.00 | 565.86 | 29,800 |
| Jun 23, 2023 | 583.00 | 591.00 | 567.00 | 576.00 | 573.83 | 48,400 |
| Jun 22, 2023 | 586.00 | 593.00 | 578.00 | 583.00 | 580.80 | 55,000 |
| Jun 21, 2023 | 588.00 | 594.00 | 584.00 | 586.00 | 583.79 | 36,600 |
| Jun 20, 2023 | 592.00 | 594.00 | 581.00 | 590.00 | 587.78 | 46,400 |
| Jun 19, 2023 | 587.00 | 594.00 | 580.00 | 594.00 | 591.76 | 52,600 |