Unlock stock picks and a broker-level newsfeed that powers Wall Street.
646.00
-31.00
(-4.58%)
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 | 674.00 | 677.00 | 643.00 | 646.00 | 646.00 | 17,600 |
| Apr 3, 2025 | 683.00 | 700.00 | 673.00 | 677.00 | 677.00 | 15,600 |
| Apr 2, 2025 | 706.00 | 706.00 | 693.00 | 698.00 | 698.00 | 2,600 |
| Apr 1, 2025 | 702.00 | 705.00 | 695.00 | 696.00 | 696.00 | 1,700 |
| Mar 31, 2025 | 710.00 | 710.00 | 692.00 | 692.00 | 692.00 | 6,900 |
| Mar 28, 2025 | 699.00 | 709.00 | 694.00 | 703.00 | 703.00 | 2,600 |
| Mar 27, 2025 | 698.00 | 700.00 | 693.00 | 700.00 | 700.00 | 4,000 |
| Mar 26, 2025 | 706.00 | 709.00 | 693.00 | 695.00 | 695.00 | 7,600 |
| Mar 25, 2025 | 695.00 | 712.00 | 693.00 | 696.00 | 696.00 | 3,500 |
| Mar 24, 2025 | 692.00 | 709.00 | 692.00 | 704.00 | 704.00 | 3,300 |
| Mar 21, 2025 | 692.00 | 705.00 | 692.00 | 694.00 | 694.00 | 5,000 |
| Mar 19, 2025 | 701.00 | 709.00 | 692.00 | 692.00 | 692.00 | 6,900 |
| Mar 18, 2025 | 694.00 | 704.00 | 691.00 | 695.00 | 695.00 | 6,100 |
| Mar 17, 2025 | 695.00 | 705.00 | 691.00 | 693.00 | 693.00 | 5,700 |
| Mar 14, 2025 | 702.00 | 707.00 | 694.00 | 694.00 | 694.00 | 4,300 |
| Mar 13, 2025 | 706.00 | 709.00 | 697.00 | 702.00 | 702.00 | 2,700 |
| Mar 12, 2025 | 695.00 | 707.00 | 695.00 | 700.00 | 700.00 | 9,600 |
| Mar 11, 2025 | 691.00 | 696.00 | 686.00 | 688.00 | 688.00 | 8,200 |
| Mar 10, 2025 | 693.00 | 701.00 | 690.00 | 693.00 | 693.00 | 9,300 |
| Mar 7, 2025 | 702.00 | 708.00 | 685.00 | 686.00 | 686.00 | 12,600 |
| Mar 6, 2025 | 708.00 | 710.00 | 702.00 | 702.00 | 702.00 | 5,600 |
| Mar 5, 2025 | 703.00 | 708.00 | 702.00 | 702.00 | 702.00 | 4,800 |
| Mar 4, 2025 | 709.00 | 717.00 | 698.00 | 703.00 | 703.00 | 12,400 |
| Mar 3, 2025 | 707.00 | 724.00 | 706.00 | 721.00 | 721.00 | 5,900 |
| Feb 28, 2025 | 728.00 | 728.00 | 700.00 | 701.00 | 701.00 | 21,400 |
| Feb 27, 2025 | 708.00 | 728.00 | 701.00 | 723.00 | 723.00 | 9,500 |
| Feb 26, 2025 | 713.00 | 713.00 | 699.00 | 699.00 | 699.00 | 10,100 |
| Feb 25, 2025 | 726.00 | 726.00 | 709.00 | 713.00 | 713.00 | 16,100 |
| Feb 21, 2025 | 730.00 | 735.00 | 726.00 | 726.00 | 726.00 | 12,200 |
| Feb 20, 2025 | 731.00 | 741.00 | 730.00 | 730.00 | 730.00 | 10,800 |
| Feb 19, 2025 | 739.00 | 739.00 | 731.00 | 733.00 | 733.00 | 3,400 |
| Feb 18, 2025 | 733.00 | 743.00 | 733.00 | 739.00 | 739.00 | 5,000 |
| Feb 17, 2025 | 740.00 | 745.00 | 730.00 | 731.00 | 731.00 | 23,100 |
| Feb 14, 2025 | 759.00 | 763.00 | 756.00 | 762.00 | 762.00 | 9,000 |
| Feb 13, 2025 | 751.00 | 760.00 | 744.00 | 753.00 | 753.00 | 19,100 |
| Feb 12, 2025 | 752.00 | 759.00 | 743.00 | 756.00 | 756.00 | 17,900 |
| Feb 10, 2025 | 728.00 | 752.00 | 728.00 | 752.00 | 752.00 | 16,200 |
| Feb 7, 2025 | 736.00 | 739.00 | 728.00 | 736.00 | 736.00 | 5,000 |
| Feb 6, 2025 | 741.00 | 741.00 | 730.00 | 735.00 | 735.00 | 5,800 |
| Feb 5, 2025 | 725.00 | 740.00 | 725.00 | 734.00 | 734.00 | 7,300 |
| Feb 4, 2025 | 731.00 | 734.00 | 725.00 | 727.00 | 727.00 | 7,500 |
| Feb 3, 2025 | 743.00 | 743.00 | 727.00 | 727.00 | 727.00 | 25,400 |
| Jan 31, 2025 | 748.00 | 754.00 | 743.00 | 743.00 | 743.00 | 7,700 |
| Jan 30, 2025 | 750.00 | 750.00 | 742.00 | 745.00 | 745.00 | 18,700 |
| Jan 29, 2025 | 765.00 | 765.00 | 747.00 | 747.00 | 747.00 | 58,100 |
| Jan 28, 2025 | 763.00 | 769.00 | 762.00 | 763.00 | 763.00 | 27,400 |
| Jan 27, 2025 | 774.00 | 795.00 | 765.00 | 770.00 | 770.00 | 124,900 |
| Jan 24, 2025 | 878.00 | 899.00 | 850.00 | 870.00 | 870.00 | 132,000 |
| Jan 23, 2025 | 833.00 | 886.00 | 808.00 | 877.00 | 877.00 | 91,000 |
| Jan 22, 2025 | 796.00 | 851.00 | 796.00 | 821.00 | 821.00 | 37,100 |
| Jan 21, 2025 | 797.00 | 797.00 | 774.00 | 781.00 | 781.00 | 6,400 |
| Jan 20, 2025 | 755.00 | 794.00 | 751.00 | 794.00 | 794.00 | 13,200 |
| Jan 17, 2025 | 753.00 | 763.00 | 751.00 | 751.00 | 751.00 | 7,100 |
| Jan 16, 2025 | 772.00 | 772.00 | 750.00 | 752.00 | 752.00 | 14,300 |
| Jan 15, 2025 | 789.00 | 795.00 | 767.00 | 772.00 | 772.00 | 9,000 |
| Jan 14, 2025 | 748.00 | 796.00 | 744.00 | 781.00 | 781.00 | 20,300 |
| Jan 10, 2025 | 754.00 | 761.00 | 745.00 | 745.00 | 745.00 | 8,000 |
| Jan 9, 2025 | 787.00 | 789.00 | 754.00 | 754.00 | 754.00 | 17,900 |
| Jan 8, 2025 | 814.00 | 829.00 | 785.00 | 790.00 | 790.00 | 23,600 |
| Jan 7, 2025 | 787.00 | 812.00 | 779.00 | 812.00 | 812.00 | 19,200 |
| Jan 6, 2025 | 785.00 | 799.00 | 771.00 | 790.00 | 790.00 | 9,600 |
| Dec 30, 2024 | 769.00 | 770.00 | 757.00 | 770.00 | 770.00 | 21,500 |
| Dec 27, 2024 | 794.00 | 797.00 | 760.00 | 784.00 | 784.00 | 25,800 |
| Dec 26, 2024 | 755.00 | 830.00 | 746.00 | 783.00 | 783.00 | 125,200 |
| Dec 25, 2024 | 774.00 | 775.00 | 737.00 | 738.00 | 738.00 | 31,000 |
| Dec 24, 2024 | 811.00 | 811.00 | 769.00 | 775.00 | 775.00 | 36,000 |
| Dec 23, 2024 | 813.00 | 833.00 | 808.00 | 811.00 | 811.00 | 29,600 |
| Dec 20, 2024 | 800.00 | 856.00 | 792.00 | 813.00 | 813.00 | 67,900 |
| Dec 19, 2024 | 808.00 | 819.00 | 785.00 | 804.00 | 804.00 | 39,300 |
| Dec 18, 2024 | 845.00 | 845.00 | 816.00 | 828.00 | 828.00 | 46,100 |
| Dec 17, 2024 | 865.00 | 884.00 | 841.00 | 865.00 | 865.00 | 71,700 |
| Dec 16, 2024 | 929.00 | 972.00 | 873.00 | 880.00 | 880.00 | 287,900 |
| Dec 13, 2024 | 1,040.00 | 1,217.00 | 900.00 | 900.00 | 900.00 | 1,169,100 |
| Dec 12, 2024 | 875.00 | 1,010.00 | 803.00 | 1,010.00 | 1,010.00 | 915,400 |
| Dec 11, 2024 | 921.00 | 924.00 | 824.00 | 860.00 | 860.00 | 348,700 |
| Dec 10, 2024 | 751.00 | 916.00 | 740.00 | 916.00 | 916.00 | 879,600 |
| Dec 9, 2024 | 784.00 | 785.00 | 752.00 | 766.00 | 766.00 | 100,400 |
| Dec 6, 2024 | 700.00 | 799.00 | 700.00 | 799.00 | 799.00 | 624,800 |
| Dec 5, 2024 | 693.00 | 700.00 | 693.00 | 699.00 | 699.00 | 3,900 |
| Dec 4, 2024 | 691.00 | 704.00 | 688.00 | 698.00 | 698.00 | 2,000 |
| Dec 3, 2024 | 700.00 | 701.00 | 681.00 | 691.00 | 691.00 | 2,400 |
| Dec 2, 2024 | 700.00 | 700.00 | 698.00 | 698.00 | 698.00 | 1,200 |
| Nov 29, 2024 | 699.00 | 708.00 | 698.00 | 698.00 | 698.00 | 5,100 |
| Nov 28, 2024 | 712.00 | 719.00 | 698.00 | 698.00 | 698.00 | 3,300 |
| Nov 27, 2024 | 708.00 | 720.00 | 705.00 | 712.00 | 712.00 | 2,700 |
| Nov 26, 2024 | 689.00 | 705.00 | 689.00 | 705.00 | 705.00 | 3,000 |
| Nov 25, 2024 | 685.00 | 699.00 | 685.00 | 699.00 | 699.00 | 3,100 |
| Nov 22, 2024 | 680.00 | 695.00 | 680.00 | 685.00 | 685.00 | 2,200 |
| Nov 21, 2024 | 674.00 | 695.00 | 674.00 | 679.00 | 679.00 | 2,100 |
| Nov 20, 2024 | 677.00 | 683.00 | 675.00 | 680.00 | 680.00 | 2,200 |
| Nov 19, 2024 | 697.00 | 697.00 | 683.00 | 683.00 | 683.00 | 800 |
| Nov 18, 2024 | 675.00 | 697.00 | 667.00 | 697.00 | 697.00 | 3,100 |
| Nov 15, 2024 | 683.00 | 684.00 | 661.00 | 675.00 | 675.00 | 9,200 |
| Nov 14, 2024 | 700.00 | 700.00 | 673.00 | 693.00 | 693.00 | 9,000 |
| Nov 13, 2024 | 720.00 | 720.00 | 698.00 | 700.00 | 700.00 | 9,600 |
| Nov 12, 2024 | 728.00 | 733.00 | 720.00 | 720.00 | 720.00 | 2,500 |
| Nov 11, 2024 | 722.00 | 735.00 | 722.00 | 728.00 | 728.00 | 1,100 |
| Nov 8, 2024 | 724.00 | 724.00 | 715.00 | 724.00 | 724.00 | 1,200 |
| Nov 7, 2024 | 730.00 | 744.00 | 724.00 | 724.00 | 724.00 | 2,300 |
| Nov 6, 2024 | 718.00 | 725.00 | 712.00 | 724.00 | 724.00 | 900 |
| Nov 5, 2024 | 713.00 | 718.00 | 712.00 | 718.00 | 718.00 | 400 |
| Nov 1, 2024 | 709.00 | 718.00 | 709.00 | 718.00 | 718.00 | 1,500 |
| Oct 31, 2024 | 723.00 | 723.00 | 710.00 | 710.00 | 710.00 | 4,100 |
| Oct 30, 2024 | 727.00 | 732.00 | 723.00 | 723.00 | 723.00 | 1,300 |
| Oct 29, 2024 | 713.00 | 732.00 | 713.00 | 717.00 | 717.00 | 700 |
| Oct 28, 2024 | 689.00 | 711.00 | 689.00 | 709.00 | 709.00 | 4,200 |
| Oct 25, 2024 | 736.00 | 741.00 | 714.00 | 714.00 | 714.00 | 4,600 |
| Oct 24, 2024 | 734.00 | 736.00 | 731.00 | 736.00 | 736.00 | 2,300 |
| Oct 23, 2024 | 758.00 | 777.00 | 749.00 | 749.00 | 749.00 | 2,300 |
| Oct 22, 2024 | 772.00 | 778.00 | 760.00 | 760.00 | 760.00 | 3,600 |
| Oct 21, 2024 | 751.00 | 778.00 | 749.00 | 775.00 | 775.00 | 4,500 |
| Oct 18, 2024 | 734.00 | 756.00 | 734.00 | 753.00 | 753.00 | 6,600 |
| Oct 17, 2024 | 738.00 | 746.00 | 721.00 | 721.00 | 721.00 | 2,200 |
| Oct 16, 2024 | 724.00 | 740.00 | 715.00 | 738.00 | 738.00 | 2,000 |
| Oct 15, 2024 | 721.00 | 730.00 | 715.00 | 724.00 | 724.00 | 1,100 |
| Oct 11, 2024 | 722.00 | 727.00 | 722.00 | 722.00 | 722.00 | 1,100 |
| Oct 10, 2024 | 725.00 | 728.00 | 712.00 | 721.00 | 721.00 | 1,300 |
| Oct 9, 2024 | 730.00 | 734.00 | 729.00 | 734.00 | 734.00 | 500 |
| Oct 8, 2024 | 716.00 | 730.00 | 716.00 | 730.00 | 730.00 | 1,200 |
| Oct 7, 2024 | 720.00 | 730.00 | 713.00 | 718.00 | 718.00 | 1,500 |
| Oct 4, 2024 | 720.00 | 732.00 | 720.00 | 720.00 | 720.00 | 1,300 |
| Oct 3, 2024 | 717.00 | 724.00 | 717.00 | 720.00 | 720.00 | 1,000 |
| Oct 2, 2024 | 725.00 | 730.00 | 713.00 | 717.00 | 717.00 | 4,500 |
| Oct 1, 2024 | 711.00 | 725.00 | 710.00 | 711.00 | 711.00 | 4,900 |
| Sep 30, 2024 | 715.00 | 733.00 | 707.00 | 719.00 | 719.00 | 1,500 |
| Sep 27, 2024 | 723.00 | 736.00 | 723.00 | 736.00 | 736.00 | 2,900 |
| Sep 26, 2024 | 720.00 | 725.00 | 715.00 | 723.00 | 723.00 | 1,800 |
| Sep 25, 2024 | 721.00 | 728.00 | 715.00 | 716.00 | 716.00 | 1,100 |
| Sep 24, 2024 | 725.00 | 726.00 | 721.00 | 722.00 | 722.00 | 1,600 |
| Sep 20, 2024 | 725.00 | 725.00 | 716.00 | 724.00 | 724.00 | 5,000 |
| Sep 19, 2024 | 721.00 | 735.00 | 716.00 | 720.00 | 720.00 | 2,900 |
| Sep 18, 2024 | 710.00 | 723.00 | 710.00 | 721.00 | 721.00 | 1,700 |
| Sep 17, 2024 | 737.00 | 737.00 | 701.00 | 705.00 | 705.00 | 5,700 |
| Sep 13, 2024 | 703.00 | 734.00 | 701.00 | 723.00 | 723.00 | 4,600 |
| Sep 12, 2024 | 690.00 | 717.00 | 690.00 | 707.00 | 707.00 | 11,300 |
| Sep 11, 2024 | 710.00 | 710.00 | 683.00 | 687.00 | 687.00 | 10,000 |
| Sep 10, 2024 | 697.00 | 721.00 | 697.00 | 715.00 | 715.00 | 6,200 |
| Sep 9, 2024 | 695.00 | 716.00 | 671.00 | 695.00 | 695.00 | 13,500 |
| Sep 6, 2024 | 721.00 | 731.00 | 693.00 | 700.00 | 700.00 | 32,700 |
| Sep 5, 2024 | 747.00 | 762.00 | 737.00 | 737.00 | 737.00 | 13,200 |
| Sep 4, 2024 | 775.00 | 779.00 | 769.00 | 769.00 | 769.00 | 15,300 |
| Sep 3, 2024 | 790.00 | 795.00 | 787.00 | 793.00 | 793.00 | 1,700 |
| Sep 2, 2024 | 790.00 | 794.00 | 782.00 | 792.00 | 792.00 | 3,400 |
| Aug 30, 2024 | 795.00 | 798.00 | 783.00 | 790.00 | 790.00 | 5,900 |
| Aug 29, 2024 | 785.00 | 793.00 | 783.00 | 793.00 | 793.00 | 1,900 |
| Aug 28, 2024 | 800.00 | 800.00 | 781.00 | 786.00 | 786.00 | 1,500 |
| Aug 27, 2024 | 790.00 | 798.00 | 785.00 | 798.00 | 798.00 | 2,000 |
| Aug 26, 2024 | 792.00 | 803.00 | 792.00 | 800.00 | 800.00 | 1,900 |
| Aug 23, 2024 | 795.00 | 798.00 | 795.00 | 797.00 | 797.00 | 700 |
| Aug 22, 2024 | 801.00 | 801.00 | 793.00 | 800.00 | 800.00 | 2,400 |
| Aug 21, 2024 | 797.00 | 808.00 | 797.00 | 805.00 | 805.00 | 2,600 |
| Aug 20, 2024 | 785.00 | 809.00 | 785.00 | 799.00 | 799.00 | 8,400 |
| Aug 19, 2024 | 787.00 | 810.00 | 787.00 | 808.00 | 808.00 | 4,200 |
| Aug 16, 2024 | 781.00 | 790.00 | 765.00 | 788.00 | 788.00 | 5,100 |
| Aug 15, 2024 | 789.00 | 789.00 | 750.00 | 771.00 | 771.00 | 3,400 |
| Aug 14, 2024 | 757.00 | 779.00 | 757.00 | 774.00 | 774.00 | 3,700 |
| Aug 13, 2024 | 745.00 | 785.00 | 740.00 | 772.00 | 772.00 | 6,100 |
| Aug 9, 2024 | 748.00 | 758.00 | 742.00 | 756.00 | 756.00 | 7,600 |
| Aug 8, 2024 | 736.00 | 750.00 | 721.00 | 740.00 | 740.00 | 5,800 |
| Aug 7, 2024 | 702.00 | 745.00 | 677.00 | 737.00 | 737.00 | 17,100 |
| Aug 6, 2024 | 685.00 | 714.00 | 661.00 | 696.00 | 696.00 | 46,200 |
| Aug 5, 2024 | 740.00 | 756.00 | 654.00 | 654.00 | 654.00 | 71,800 |
| Aug 2, 2024 | 812.00 | 813.00 | 777.00 | 804.00 | 804.00 | 22,800 |
| Aug 1, 2024 | 882.00 | 890.00 | 847.00 | 847.00 | 847.00 | 11,000 |
| Jul 31, 2024 | 898.00 | 905.00 | 872.00 | 891.00 | 891.00 | 3,300 |
| Jul 30, 2024 | 907.00 | 912.00 | 884.00 | 912.00 | 912.00 | 3,400 |
| Jul 29, 2024 | 870.00 | 919.00 | 868.00 | 918.00 | 918.00 | 14,100 |
| Jul 26, 2024 | 896.00 | 898.00 | 877.00 | 897.00 | 897.00 | 4,700 |
| Jul 25, 2024 | 930.00 | 930.00 | 874.00 | 894.00 | 894.00 | 15,100 |
| Jul 24, 2024 | 953.00 | 965.00 | 910.00 | 940.00 | 940.00 | 10,300 |
| Jul 23, 2024 | 946.00 | 965.00 | 946.00 | 953.00 | 953.00 | 3,500 |
| Jul 22, 2024 | 959.00 | 970.00 | 932.00 | 944.00 | 944.00 | 10,800 |
| Jul 19, 2024 | 994.00 | 994.00 | 960.00 | 973.00 | 973.00 | 11,100 |
| Jul 18, 2024 | 994.00 | 997.00 | 985.00 | 994.00 | 994.00 | 4,800 |
| Jul 17, 2024 | 997.00 | 998.00 | 987.00 | 998.00 | 998.00 | 7,300 |
| Jul 16, 2024 | 998.00 | 1,000.00 | 980.00 | 994.00 | 994.00 | 9,600 |
| Jul 12, 2024 | 994.00 | 998.00 | 975.00 | 976.00 | 976.00 | 25,200 |
| Jul 11, 2024 | 945.00 | 975.00 | 945.00 | 956.00 | 956.00 | 83,200 |
| Jul 10, 2024 | 1,007.00 | 1,014.00 | 994.00 | 1,005.00 | 1,005.00 | 17,900 |
| Jul 9, 2024 | 1,049.00 | 1,049.00 | 990.00 | 1,007.00 | 1,007.00 | 26,600 |
| Jul 8, 2024 | 1,075.00 | 1,082.00 | 1,036.00 | 1,049.00 | 1,049.00 | 24,500 |
| Jul 5, 2024 | 1,100.00 | 1,100.00 | 1,062.00 | 1,082.00 | 1,082.00 | 8,300 |
| Jul 4, 2024 | 1,116.00 | 1,116.00 | 1,079.00 | 1,101.00 | 1,101.00 | 21,500 |
| Jul 3, 2024 | 1,082.00 | 1,106.00 | 1,061.00 | 1,101.00 | 1,101.00 | 14,200 |
| Jul 2, 2024 | 1,070.00 | 1,092.00 | 1,069.00 | 1,082.00 | 1,082.00 | 10,900 |
| Jul 1, 2024 | 1,067.00 | 1,088.00 | 1,049.00 | 1,071.00 | 1,071.00 | 5,800 |
| Jun 28, 2024 | 1,068.00 | 1,068.00 | 1,044.00 | 1,068.00 | 1,068.00 | 7,900 |
| Jun 27, 2024 | 1,042.00 | 1,076.00 | 1,027.00 | 1,070.00 | 1,070.00 | 9,500 |
| Jun 26, 2024 | 1,015.00 | 1,049.00 | 1,010.00 | 1,043.00 | 1,043.00 | 11,800 |
| Jun 25, 2024 | 1,020.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 8,300 |
| Jun 24, 2024 | 1,003.00 | 1,049.00 | 1,003.00 | 1,026.00 | 1,026.00 | 12,700 |
| Jun 21, 2024 | 1,018.00 | 1,037.00 | 1,014.00 | 1,014.00 | 1,014.00 | 6,900 |
| Jun 20, 2024 | 1,020.00 | 1,041.00 | 1,013.00 | 1,022.00 | 1,022.00 | 10,900 |
| Jun 19, 2024 | 1,102.00 | 1,102.00 | 1,019.00 | 1,028.00 | 1,028.00 | 33,000 |
| Jun 18, 2024 | 1,126.00 | 1,126.00 | 1,080.00 | 1,102.00 | 1,102.00 | 12,500 |
| Jun 17, 2024 | 1,124.00 | 1,126.00 | 1,097.00 | 1,123.00 | 1,123.00 | 3,700 |
| Jun 14, 2024 | 1,088.00 | 1,131.00 | 1,021.00 | 1,124.00 | 1,124.00 | 21,300 |
| Jun 13, 2024 | 1,114.00 | 1,125.00 | 1,093.00 | 1,115.00 | 1,115.00 | 13,100 |
| Jun 12, 2024 | 1,118.00 | 1,132.00 | 1,092.00 | 1,101.00 | 1,101.00 | 19,100 |
| Jun 11, 2024 | 1,096.00 | 1,118.00 | 1,081.00 | 1,105.00 | 1,105.00 | 11,300 |
| Jun 10, 2024 | 1,040.00 | 1,135.00 | 1,006.00 | 1,097.00 | 1,097.00 | 37,800 |
| Jun 7, 2024 | 1,001.00 | 1,062.00 | 999.00 | 1,060.00 | 1,060.00 | 15,600 |
| Jun 6, 2024 | 1,003.00 | 1,015.00 | 997.00 | 1,005.00 | 1,005.00 | 2,600 |
| Jun 5, 2024 | 1,022.00 | 1,024.00 | 995.00 | 1,007.00 | 1,007.00 | 13,000 |
| Jun 4, 2024 | 973.00 | 1,021.00 | 973.00 | 1,016.00 | 1,016.00 | 13,500 |
| Jun 3, 2024 | 985.00 | 989.00 | 969.00 | 973.00 | 973.00 | 8,800 |
| May 31, 2024 | 937.00 | 979.00 | 925.00 | 979.00 | 979.00 | 16,000 |
| May 30, 2024 | 995.00 | 1,013.00 | 919.00 | 935.00 | 935.00 | 76,400 |
| May 29, 2024 | 1,061.00 | 1,061.00 | 1,012.00 | 1,013.00 | 1,013.00 | 12,400 |
| May 28, 2024 | 1,058.00 | 1,089.00 | 1,051.00 | 1,061.00 | 1,061.00 | 10,000 |
| May 27, 2024 | 1,032.00 | 1,058.00 | 1,032.00 | 1,058.00 | 1,058.00 | 6,000 |
| May 24, 2024 | 1,071.00 | 1,088.00 | 1,023.00 | 1,032.00 | 1,032.00 | 34,300 |
| May 23, 2024 | 1,112.00 | 1,143.00 | 1,077.00 | 1,098.00 | 1,098.00 | 43,100 |
| May 22, 2024 | 1,098.00 | 1,100.00 | 1,038.00 | 1,091.00 | 1,091.00 | 32,500 |
| May 21, 2024 | 1,100.00 | 1,146.00 | 1,073.00 | 1,093.00 | 1,093.00 | 98,000 |
| May 20, 2024 | 1,010.00 | 1,119.00 | 1,010.00 | 1,099.00 | 1,099.00 | 56,900 |
| May 17, 2024 | 980.00 | 1,016.00 | 970.00 | 1,012.00 | 1,012.00 | 18,300 |
| May 16, 2024 | 948.00 | 988.00 | 918.00 | 986.00 | 986.00 | 36,600 |
| May 15, 2024 | 1,009.00 | 1,010.00 | 933.00 | 963.00 | 963.00 | 61,400 |
| May 14, 2024 | 998.00 | 1,029.00 | 998.00 | 1,009.00 | 1,009.00 | 10,900 |
| May 13, 2024 | 1,012.00 | 1,026.00 | 996.00 | 996.00 | 996.00 | 19,700 |
| May 10, 2024 | 1,029.00 | 1,030.00 | 1,004.00 | 1,007.00 | 1,007.00 | 23,300 |
| May 9, 2024 | 1,034.00 | 1,037.00 | 1,011.00 | 1,019.00 | 1,019.00 | 11,100 |
| May 8, 2024 | 1,039.00 | 1,073.00 | 1,029.00 | 1,044.00 | 1,044.00 | 19,400 |
| May 7, 2024 | 1,006.00 | 1,054.00 | 1,006.00 | 1,039.00 | 1,039.00 | 29,200 |
| May 2, 2024 | 1,071.00 | 1,071.00 | 1,005.00 | 1,005.00 | 1,005.00 | 82,800 |
| May 1, 2024 | 1,067.00 | 1,157.00 | 1,063.00 | 1,078.00 | 1,078.00 | 154,000 |
| Apr 30, 2024 | 1,124.00 | 1,129.00 | 1,050.00 | 1,062.00 | 1,062.00 | 72,000 |
| Apr 26, 2024 | 1,032.00 | 1,119.00 | 1,012.00 | 1,100.00 | 1,100.00 | 87,300 |
| Apr 25, 2024 | 1,023.00 | 1,070.00 | 1,011.00 | 1,035.00 | 1,035.00 | 59,400 |
| Apr 24, 2024 | 974.00 | 1,036.00 | 974.00 | 1,035.00 | 1,035.00 | 40,000 |
| Apr 23, 2024 | 978.00 | 995.00 | 971.00 | 971.00 | 971.00 | 8,100 |
| Apr 22, 2024 | 963.00 | 983.00 | 963.00 | 977.00 | 977.00 | 5,300 |
| Apr 19, 2024 | 977.00 | 995.00 | 945.00 | 963.00 | 963.00 | 15,700 |
| Apr 18, 2024 | 973.00 | 994.00 | 950.00 | 989.00 | 989.00 | 9,600 |
| Apr 17, 2024 | 966.00 | 975.00 | 932.00 | 961.00 | 961.00 | 12,700 |
| Apr 16, 2024 | 968.00 | 976.00 | 962.00 | 966.00 | 966.00 | 6,600 |
| Apr 15, 2024 | 972.00 | 992.00 | 972.00 | 976.00 | 976.00 | 16,900 |
| Apr 12, 2024 | 981.00 | 1,010.00 | 981.00 | 997.00 | 997.00 | 17,300 |
| Apr 11, 2024 | 1,000.00 | 1,000.00 | 969.00 | 981.00 | 981.00 | 18,100 |
| Apr 10, 2024 | 995.00 | 1,020.00 | 986.00 | 990.00 | 990.00 | 35,400 |
| Apr 9, 2024 | 977.00 | 1,009.00 | 977.00 | 1,002.00 | 1,002.00 | 25,600 |
| Apr 8, 2024 | 970.00 | 989.00 | 964.00 | 977.00 | 977.00 | 12,900 |
| Apr 5, 2024 | 965.00 | 975.00 | 952.00 | 970.00 | 970.00 | 22,400 |
| Apr 4, 2024 | 990.00 | 990.00 | 960.00 | 978.00 | 978.00 | 23,400 |