Unlock stock picks and a broker-level newsfeed that powers Wall Street.
500.00
-4.00
(-0.79%)
At close: April 4 at 3:12:19 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 | 500.00 | 509.00 | 481.00 | 500.00 | 500.00 | 13,200 |
| Apr 3, 2025 | 493.00 | 510.00 | 484.00 | 504.00 | 504.00 | 9,100 |
| Apr 2, 2025 | 508.00 | 513.00 | 508.00 | 513.00 | 513.00 | 1,800 |
| Apr 1, 2025 | 509.00 | 511.00 | 507.00 | 507.00 | 507.00 | 800 |
| Mar 31, 2025 | 511.00 | 521.00 | 508.00 | 509.00 | 509.00 | 5,800 |
| Mar 28, 2025 | 522.00 | 524.00 | 518.00 | 518.00 | 518.00 | 2,300 |
| Mar 27, 2025 | 520.00 | 528.00 | 520.00 | 525.00 | 525.00 | 900 |
| Mar 26, 2025 | 521.00 | 529.00 | 521.00 | 525.00 | 525.00 | 1,200 |
| Mar 25, 2025 | 534.00 | 534.00 | 524.00 | 527.00 | 527.00 | 8,000 |
| Mar 24, 2025 | 514.00 | 526.00 | 510.00 | 526.00 | 526.00 | 4,400 |
| Mar 21, 2025 | 523.00 | 523.00 | 510.00 | 514.00 | 514.00 | 5,600 |
| Mar 19, 2025 | 530.00 | 530.00 | 517.00 | 517.00 | 517.00 | 9,200 |
| Mar 18, 2025 | 512.00 | 539.00 | 512.00 | 530.00 | 530.00 | 32,100 |
| Mar 17, 2025 | 514.00 | 518.00 | 495.00 | 509.00 | 509.00 | 84,800 |
| Mar 14, 2025 | 525.00 | 538.00 | 516.00 | 516.00 | 516.00 | 24,800 |
| Mar 13, 2025 | 526.00 | 539.00 | 525.00 | 525.00 | 525.00 | 10,600 |
| Mar 12, 2025 | 525.00 | 528.00 | 522.00 | 526.00 | 526.00 | 2,900 |
| Mar 11, 2025 | 525.00 | 535.00 | 523.00 | 524.00 | 524.00 | 4,500 |
| Mar 10, 2025 | 528.00 | 533.00 | 524.00 | 531.00 | 531.00 | 4,100 |
| Mar 7, 2025 | 526.00 | 533.00 | 525.00 | 528.00 | 528.00 | 1,800 |
| Mar 6, 2025 | 528.00 | 532.00 | 527.00 | 528.00 | 528.00 | 1,400 |
| Mar 5, 2025 | 530.00 | 535.00 | 528.00 | 533.00 | 533.00 | 1,500 |
| Mar 4, 2025 | 530.00 | 536.00 | 523.00 | 536.00 | 536.00 | 7,200 |
| Mar 3, 2025 | 539.00 | 542.00 | 520.00 | 537.00 | 537.00 | 7,200 |
| Feb 28, 2025 | 543.00 | 543.00 | 533.00 | 539.00 | 539.00 | 6,400 |
| Feb 27, 2025 | 534.00 | 537.00 | 533.00 | 537.00 | 537.00 | 3,700 |
| Feb 26, 2025 | 540.00 | 540.00 | 535.00 | 537.00 | 537.00 | 6,100 |
| Feb 25, 2025 | 540.00 | 546.00 | 537.00 | 546.00 | 546.00 | 11,500 |
| Feb 21, 2025 | 541.00 | 559.00 | 534.00 | 547.00 | 547.00 | 23,300 |
| Feb 20, 2025 | 548.00 | 548.00 | 536.00 | 544.00 | 544.00 | 6,900 |
| Feb 19, 2025 | 547.00 | 550.00 | 541.00 | 548.00 | 548.00 | 23,400 |
| Feb 18, 2025 | 538.00 | 563.00 | 537.00 | 550.00 | 550.00 | 51,600 |
| Feb 17, 2025 | 535.00 | 542.00 | 530.00 | 535.00 | 535.00 | 20,000 |
| Feb 14, 2025 | 526.00 | 531.00 | 524.00 | 528.00 | 528.00 | 6,300 |
| Feb 13, 2025 | 529.00 | 531.00 | 525.00 | 530.00 | 530.00 | 8,400 |
| Feb 12, 2025 | 526.00 | 530.00 | 524.00 | 529.00 | 529.00 | 10,200 |
| Feb 10, 2025 | 522.00 | 529.00 | 522.00 | 526.00 | 526.00 | 7,700 |
| Feb 7, 2025 | 524.00 | 525.00 | 522.00 | 525.00 | 525.00 | 4,800 |
| Feb 6, 2025 | 529.00 | 529.00 | 520.00 | 525.00 | 525.00 | 5,700 |
| Feb 5, 2025 | 530.00 | 531.00 | 523.00 | 529.00 | 529.00 | 4,300 |
| Feb 4, 2025 | 525.00 | 530.00 | 524.00 | 528.00 | 528.00 | 6,000 |
| Feb 3, 2025 | 522.00 | 531.00 | 522.00 | 529.00 | 529.00 | 6,900 |
| Jan 31, 2025 | 523.00 | 525.00 | 516.00 | 525.00 | 525.00 | 3,700 |
| Jan 30, 2025 | 526.00 | 529.00 | 520.00 | 529.00 | 529.00 | 1,700 |
| Jan 29, 2025 | 518.00 | 529.00 | 518.00 | 529.00 | 529.00 | 6,300 |
| Jan 28, 2025 | 535.00 | 535.00 | 519.00 | 521.00 | 521.00 | 2,300 |
| Jan 27, 2025 | 540.00 | 540.00 | 528.00 | 529.00 | 529.00 | 9,500 |
| Jan 24, 2025 | 531.00 | 533.00 | 527.00 | 532.00 | 532.00 | 6,500 |
| Jan 23, 2025 | 525.00 | 533.00 | 524.00 | 533.00 | 533.00 | 8,300 |
| Jan 22, 2025 | 522.00 | 527.00 | 522.00 | 523.00 | 523.00 | 6,400 |
| Jan 21, 2025 | 520.00 | 526.00 | 520.00 | 521.00 | 521.00 | 6,500 |
| Jan 20, 2025 | 517.00 | 520.00 | 517.00 | 520.00 | 520.00 | 1,200 |
| Jan 17, 2025 | 509.00 | 522.00 | 509.00 | 517.00 | 517.00 | 1,500 |
| Jan 16, 2025 | 518.00 | 521.00 | 516.00 | 516.00 | 516.00 | 900 |
| Jan 15, 2025 | 515.00 | 521.00 | 509.00 | 521.00 | 521.00 | 15,500 |
| Jan 14, 2025 | 520.00 | 520.00 | 510.00 | 511.00 | 511.00 | 8,200 |
| Jan 10, 2025 | 526.00 | 526.00 | 516.00 | 516.00 | 516.00 | 14,800 |
| Jan 9, 2025 | 532.00 | 535.00 | 522.00 | 522.00 | 522.00 | 5,200 |
| Jan 8, 2025 | 525.00 | 534.00 | 522.00 | 532.00 | 532.00 | 9,000 |
| Jan 7, 2025 | 522.00 | 536.00 | 516.00 | 525.00 | 525.00 | 10,200 |
| Jan 6, 2025 | 523.00 | 527.00 | 518.00 | 520.00 | 520.00 | 7,600 |
| Dec 30, 2024 | 512.00 | 517.00 | 510.00 | 517.00 | 517.00 | 6,100 |
| Dec 27, 2024 | 513.00 | 517.00 | 510.00 | 515.00 | 515.00 | 3,500 |
| Dec 26, 2024 | 516.00 | 516.00 | 502.00 | 513.00 | 513.00 | 17,000 |
| Dec 25, 2024 | 530.00 | 530.00 | 515.00 | 517.00 | 517.00 | 14,000 |
| Dec 24, 2024 | 515.00 | 526.00 | 515.00 | 526.00 | 526.00 | 16,700 |
| Dec 23, 2024 | 526.00 | 526.00 | 515.00 | 519.00 | 519.00 | 7,200 |
| Dec 20, 2024 | 515.00 | 519.00 | 515.00 | 519.00 | 519.00 | 1,200 |
| Dec 19, 2024 | 513.00 | 516.00 | 513.00 | 515.00 | 515.00 | 1,300 |
| Dec 18, 2024 | 515.00 | 519.00 | 515.00 | 519.00 | 519.00 | 1,600 |
| Dec 17, 2024 | 523.00 | 523.00 | 515.00 | 520.00 | 520.00 | 8,400 |
| Dec 16, 2024 | 540.00 | 540.00 | 517.00 | 521.00 | 521.00 | 14,300 |
| Dec 13, 2024 | 510.00 | 565.00 | 508.00 | 541.00 | 541.00 | 41,700 |
| Dec 12, 2024 | 505.00 | 509.00 | 505.00 | 509.00 | 509.00 | 5,000 |
| Dec 11, 2024 | 506.00 | 510.00 | 504.00 | 509.00 | 509.00 | 3,100 |
| Dec 10, 2024 | 510.00 | 514.00 | 506.00 | 506.00 | 506.00 | 3,600 |
| Dec 9, 2024 | 511.00 | 511.00 | 504.00 | 511.00 | 511.00 | 3,400 |
| Dec 6, 2024 | 504.00 | 513.00 | 504.00 | 513.00 | 513.00 | 4,800 |
| Dec 5, 2024 | 511.00 | 514.00 | 506.00 | 514.00 | 514.00 | 2,000 |
| Dec 4, 2024 | 508.00 | 514.00 | 508.00 | 514.00 | 514.00 | 2,900 |
| Dec 3, 2024 | 510.00 | 515.00 | 509.00 | 509.00 | 509.00 | 1,800 |
| Dec 2, 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 700 |
| Nov 29, 2024 | 504.00 | 517.00 | 504.00 | 516.00 | 516.00 | 2,500 |
| Nov 28, 2024 | 509.00 | 514.00 | 504.00 | 511.00 | 511.00 | 5,100 |
| Nov 27, 2024 | 510.00 | 513.00 | 508.00 | 508.00 | 508.00 | 7,200 |
| Nov 26, 2024 | 509.00 | 516.00 | 509.00 | 509.00 | 509.00 | 7,200 |
| Nov 25, 2024 | 529.00 | 529.00 | 515.00 | 515.00 | 515.00 | 19,800 |
| Nov 22, 2024 | 498.00 | 509.00 | 498.00 | 509.00 | 509.00 | 3,000 |
| Nov 21, 2024 | 507.00 | 510.00 | 495.00 | 495.00 | 495.00 | 7,100 |
| Nov 20, 2024 | 502.00 | 504.00 | 500.00 | 504.00 | 504.00 | 3,200 |
| Nov 19, 2024 | 502.00 | 502.00 | 497.00 | 502.00 | 502.00 | 5,400 |
| Nov 18, 2024 | 496.00 | 502.00 | 495.00 | 502.00 | 502.00 | 10,800 |
| Nov 15, 2024 | 497.00 | 501.00 | 497.00 | 498.00 | 498.00 | 6,400 |
| Nov 14, 2024 | 497.00 | 501.00 | 494.00 | 497.00 | 497.00 | 5,100 |
| Nov 13, 2024 | 501.00 | 513.00 | 497.00 | 497.00 | 497.00 | 10,400 |
| Nov 12, 2024 | 504.00 | 506.00 | 501.00 | 501.00 | 501.00 | 3,500 |
| Nov 11, 2024 | 505.00 | 505.00 | 498.00 | 504.00 | 504.00 | 3,200 |
| Nov 8, 2024 | 500.00 | 508.00 | 497.00 | 498.00 | 498.00 | 5,900 |
| Nov 7, 2024 | 498.00 | 512.00 | 498.00 | 500.00 | 500.00 | 15,700 |
| Nov 6, 2024 | 504.00 | 504.00 | 499.00 | 499.00 | 499.00 | 1,400 |
| Nov 5, 2024 | 498.00 | 502.00 | 492.00 | 500.00 | 500.00 | 4,800 |
| Nov 1, 2024 | 487.00 | 493.00 | 487.00 | 492.00 | 492.00 | 4,300 |
| Oct 31, 2024 | 489.00 | 490.00 | 486.00 | 487.00 | 487.00 | 3,300 |
| Oct 30, 2024 | 483.00 | 488.00 | 483.00 | 487.00 | 487.00 | 3,500 |
| Oct 29, 2024 | 486.00 | 493.00 | 476.00 | 483.00 | 483.00 | 5,500 |
| Oct 28, 2024 | 452.00 | 481.00 | 452.00 | 480.00 | 480.00 | 11,000 |
| Oct 25, 2024 | 479.00 | 479.00 | 464.00 | 467.00 | 467.00 | 10,300 |
| Oct 24, 2024 | 464.00 | 464.00 | 455.00 | 463.00 | 463.00 | 4,400 |
| Oct 23, 2024 | 464.00 | 473.00 | 460.00 | 464.00 | 464.00 | 3,600 |
| Oct 22, 2024 | 464.00 | 466.00 | 461.00 | 464.00 | 464.00 | 6,200 |
| Oct 21, 2024 | 460.00 | 465.00 | 460.00 | 463.00 | 463.00 | 4,600 |
| Oct 18, 2024 | 468.00 | 468.00 | 445.00 | 460.00 | 460.00 | 15,900 |
| Oct 17, 2024 | 468.00 | 472.00 | 468.00 | 468.00 | 468.00 | 2,800 |
| Oct 16, 2024 | 481.00 | 481.00 | 466.00 | 473.00 | 473.00 | 7,100 |
| Oct 15, 2024 | 487.00 | 487.00 | 482.00 | 482.00 | 482.00 | 1,000 |
| Oct 11, 2024 | 488.00 | 489.00 | 485.00 | 486.00 | 486.00 | 2,900 |
| Oct 10, 2024 | 487.00 | 495.00 | 486.00 | 490.00 | 490.00 | 19,200 |
| Oct 9, 2024 | 478.00 | 492.00 | 478.00 | 490.00 | 490.00 | 8,700 |
| Oct 8, 2024 | 480.00 | 485.00 | 474.00 | 478.00 | 478.00 | 11,600 |
| Oct 7, 2024 | 488.00 | 488.00 | 483.00 | 483.00 | 483.00 | 9,900 |
| Oct 4, 2024 | 478.00 | 485.00 | 476.00 | 485.00 | 485.00 | 7,600 |
| Oct 3, 2024 | 488.00 | 488.00 | 476.00 | 480.00 | 480.00 | 7,400 |
| Oct 2, 2024 | 498.00 | 498.00 | 485.00 | 485.00 | 485.00 | 6,900 |
| Oct 1, 2024 | 493.00 | 493.00 | 480.00 | 492.00 | 492.00 | 9,600 |
| Sep 30, 2024 | 488.00 | 509.00 | 481.00 | 481.00 | 481.00 | 13,900 |
| Sep 27, 2024 | 501.00 | 506.00 | 499.00 | 501.00 | 501.00 | 11,900 |
| Sep 26, 2024 | 502.00 | 509.00 | 496.00 | 504.00 | 504.00 | 17,000 |
| Sep 25, 2024 | 510.00 | 510.00 | 501.00 | 501.00 | 501.00 | 13,300 |
| Sep 24, 2024 | 507.00 | 510.00 | 503.00 | 507.00 | 507.00 | 18,800 |
| Sep 20, 2024 | 510.00 | 513.00 | 505.00 | 507.00 | 507.00 | 9,300 |
| Sep 19, 2024 | 513.00 | 525.00 | 490.00 | 514.00 | 514.00 | 22,700 |
| Sep 18, 2024 | 530.00 | 530.00 | 507.00 | 513.00 | 513.00 | 22,500 |
| Sep 17, 2024 | 506.00 | 533.00 | 495.00 | 533.00 | 533.00 | 53,300 |
| Sep 13, 2024 | 492.00 | 565.00 | 492.00 | 533.00 | 533.00 | 287,900 |
| Sep 12, 2024 | 480.00 | 493.00 | 472.00 | 485.00 | 485.00 | 16,400 |
| Sep 11, 2024 | 499.00 | 499.00 | 483.00 | 483.00 | 483.00 | 5,300 |
| Sep 10, 2024 | 494.00 | 499.00 | 491.00 | 499.00 | 499.00 | 4,500 |
| Sep 9, 2024 | 481.00 | 498.00 | 481.00 | 493.00 | 493.00 | 9,500 |
| Sep 6, 2024 | 505.00 | 507.00 | 491.00 | 492.00 | 492.00 | 11,000 |
| Sep 5, 2024 | 501.00 | 518.00 | 500.00 | 513.00 | 513.00 | 3,800 |
| Sep 4, 2024 | 513.00 | 513.00 | 499.00 | 506.00 | 506.00 | 7,500 |
| Sep 3, 2024 | 513.00 | 520.00 | 505.00 | 519.00 | 519.00 | 10,000 |
| Sep 2, 2024 | 513.00 | 515.00 | 510.00 | 512.00 | 512.00 | 3,000 |
| Aug 30, 2024 | 509.00 | 514.00 | 500.00 | 513.00 | 513.00 | 7,200 |
| Aug 29, 2024 | 507.00 | 512.00 | 491.00 | 499.00 | 499.00 | 8,800 |
| Aug 28, 2024 | 516.00 | 516.00 | 507.00 | 507.00 | 507.00 | 4,500 |
| Aug 27, 2024 | 506.00 | 515.00 | 501.00 | 515.00 | 515.00 | 4,500 |
| Aug 26, 2024 | 516.00 | 516.00 | 506.00 | 506.00 | 506.00 | 8,500 |
| Aug 23, 2024 | 502.00 | 506.00 | 492.00 | 506.00 | 506.00 | 2,900 |
| Aug 22, 2024 | 498.00 | 502.00 | 493.00 | 502.00 | 502.00 | 2,100 |
| Aug 21, 2024 | 497.00 | 498.00 | 495.00 | 495.00 | 495.00 | 1,400 |
| Aug 20, 2024 | 510.00 | 510.00 | 463.00 | 498.00 | 498.00 | 20,000 |
| Aug 19, 2024 | 509.00 | 509.00 | 486.00 | 495.00 | 495.00 | 13,300 |
| Aug 16, 2024 | 511.00 | 515.00 | 501.00 | 509.00 | 509.00 | 7,100 |
| Aug 15, 2024 | 490.00 | 500.00 | 490.00 | 492.00 | 492.00 | 3,400 |
| Aug 14, 2024 | 494.00 | 497.00 | 461.00 | 484.00 | 484.00 | 22,500 |
| Aug 13, 2024 | 511.00 | 515.00 | 492.00 | 494.00 | 494.00 | 12,000 |
| Aug 9, 2024 | 471.00 | 520.00 | 471.00 | 497.00 | 497.00 | 9,300 |
| Aug 8, 2024 | 444.00 | 476.00 | 430.00 | 476.00 | 476.00 | 25,700 |
| Aug 7, 2024 | 420.00 | 450.00 | 410.00 | 444.00 | 444.00 | 12,800 |
| Aug 6, 2024 | 404.00 | 463.00 | 404.00 | 436.00 | 436.00 | 42,000 |
| Aug 5, 2024 | 418.00 | 455.00 | 407.00 | 418.00 | 418.00 | 44,500 |
| Aug 2, 2024 | 515.00 | 516.00 | 471.00 | 500.00 | 500.00 | 17,500 |
| Aug 1, 2024 | 565.00 | 581.00 | 529.00 | 532.00 | 532.00 | 22,300 |
| Jul 31, 2024 | 609.00 | 609.00 | 555.00 | 575.00 | 575.00 | 10,500 |
| Jul 30, 2024 | 6.00 Dividend | |||||
| Jul 30, 2024 | 607.00 | 610.00 | 591.00 | 608.00 | 608.00 | 4,400 |
| Jul 30, 2024 | 2:1 Stock Splits | |||||
| Jul 29, 2024 | 612.50 | 619.50 | 612.00 | 612.50 | 606.50 | 7,000 |
| Jul 26, 2024 | 608.00 | 611.50 | 608.00 | 610.50 | 604.52 | 4,400 |
| Jul 25, 2024 | 614.50 | 614.50 | 608.50 | 610.00 | 604.02 | 13,200 |
| Jul 24, 2024 | 617.50 | 620.00 | 608.50 | 615.00 | 608.98 | 9,600 |
| Jul 23, 2024 | 620.50 | 623.00 | 616.00 | 617.50 | 611.45 | 9,000 |
| Jul 22, 2024 | 620.00 | 623.50 | 612.50 | 620.50 | 614.42 | 7,000 |
| Jul 19, 2024 | 633.00 | 637.50 | 611.00 | 624.50 | 618.38 | 20,400 |
| Jul 18, 2024 | 624.00 | 634.00 | 613.00 | 615.50 | 609.47 | 14,800 |
| Jul 17, 2024 | 628.50 | 628.50 | 622.50 | 622.50 | 616.40 | 5,800 |
| Jul 16, 2024 | 621.50 | 634.00 | 620.00 | 630.00 | 623.83 | 6,200 |
| Jul 12, 2024 | 625.00 | 625.50 | 610.50 | 621.50 | 615.41 | 14,600 |
| Jul 11, 2024 | 643.50 | 644.50 | 625.50 | 626.00 | 619.87 | 11,800 |
| Jul 10, 2024 | 657.50 | 657.50 | 607.50 | 633.50 | 627.29 | 25,400 |
| Jul 9, 2024 | 670.50 | 674.00 | 640.50 | 657.50 | 651.06 | 155,600 |
| Jul 8, 2024 | 619.00 | 632.00 | 613.50 | 627.50 | 621.35 | 17,200 |
| Jul 5, 2024 | 612.00 | 613.50 | 606.50 | 609.50 | 603.53 | 8,600 |
| Jul 4, 2024 | 612.00 | 613.00 | 598.50 | 607.50 | 601.55 | 12,400 |
| Jul 3, 2024 | 594.50 | 612.50 | 594.50 | 597.50 | 591.65 | 19,800 |
| Jul 2, 2024 | 590.00 | 590.00 | 579.50 | 580.50 | 574.81 | 3,000 |
| Jul 1, 2024 | 604.00 | 604.00 | 574.50 | 585.50 | 579.76 | 13,600 |
| Jun 28, 2024 | 613.50 | 613.50 | 604.00 | 605.00 | 599.07 | 4,400 |
| Jun 27, 2024 | 600.00 | 613.50 | 600.00 | 613.50 | 607.49 | 6,800 |
| Jun 26, 2024 | 612.50 | 612.50 | 599.00 | 599.00 | 593.13 | 15,600 |
| Jun 25, 2024 | 601.00 | 605.00 | 591.00 | 605.00 | 599.07 | 12,400 |
| Jun 24, 2024 | 618.50 | 618.50 | 588.50 | 599.00 | 593.13 | 27,400 |
| Jun 21, 2024 | 578.50 | 608.50 | 570.00 | 605.00 | 599.07 | 75,400 |
| Jun 20, 2024 | 561.50 | 561.50 | 552.50 | 552.50 | 547.09 | 3,600 |
| Jun 19, 2024 | 552.50 | 563.50 | 552.00 | 563.50 | 557.98 | 2,400 |
| Jun 18, 2024 | 556.50 | 561.50 | 556.50 | 556.50 | 551.05 | 4,800 |
| Jun 17, 2024 | 547.50 | 561.00 | 547.50 | 551.50 | 546.10 | 3,800 |
| Jun 14, 2024 | 550.00 | 565.50 | 540.00 | 562.50 | 556.99 | 20,400 |
| Jun 13, 2024 | 570.00 | 578.50 | 552.50 | 552.50 | 547.09 | 11,800 |
| Jun 12, 2024 | 583.00 | 594.00 | 567.50 | 572.50 | 566.89 | 63,600 |
| Jun 11, 2024 | 604.00 | 624.50 | 554.00 | 609.50 | 603.53 | 100,200 |
| Jun 10, 2024 | 570.00 | 608.50 | 567.50 | 600.00 | 594.12 | 9,600 |
| Jun 7, 2024 | 585.00 | 585.00 | 555.50 | 570.00 | 564.42 | 3,800 |
| Jun 6, 2024 | 588.00 | 588.00 | 566.50 | 587.50 | 581.74 | 5,800 |
| Jun 5, 2024 | 560.50 | 588.00 | 557.50 | 587.50 | 581.74 | 6,000 |
| Jun 4, 2024 | 550.50 | 575.00 | 550.50 | 575.00 | 569.37 | 4,400 |
| Jun 3, 2024 | 560.00 | 566.50 | 545.50 | 550.50 | 545.11 | 8,400 |
| May 31, 2024 | 550.00 | 565.00 | 550.00 | 565.00 | 559.47 | 11,800 |
| May 30, 2024 | 530.50 | 561.50 | 530.50 | 550.00 | 544.61 | 14,200 |
| May 29, 2024 | 566.50 | 570.50 | 539.50 | 540.00 | 534.71 | 32,400 |
| May 28, 2024 | 586.50 | 586.50 | 576.50 | 578.00 | 572.34 | 6,200 |
| May 27, 2024 | 610.00 | 610.00 | 580.50 | 582.00 | 576.30 | 11,800 |
| May 24, 2024 | 598.50 | 610.00 | 595.50 | 610.00 | 604.02 | 6,200 |
| May 23, 2024 | 590.00 | 596.00 | 583.50 | 596.00 | 590.16 | 7,000 |
| May 22, 2024 | 578.50 | 590.00 | 578.50 | 584.00 | 578.28 | 6,800 |
| May 21, 2024 | 596.50 | 603.00 | 555.50 | 583.50 | 577.78 | 71,200 |
| May 20, 2024 | 609.50 | 609.50 | 590.00 | 607.50 | 601.55 | 8,800 |
| May 17, 2024 | 610.50 | 610.50 | 610.50 | 610.50 | 604.52 | 800 |
| May 16, 2024 | 625.00 | 626.00 | 607.50 | 611.50 | 605.51 | 3,200 |
| May 15, 2024 | 608.50 | 627.00 | 608.50 | 627.00 | 620.86 | 17,400 |
| May 14, 2024 | 612.00 | 612.00 | 605.50 | 608.50 | 602.54 | 2,000 |
| May 13, 2024 | 602.50 | 614.00 | 602.50 | 609.00 | 603.03 | 3,600 |
| May 10, 2024 | 622.50 | 622.50 | 604.50 | 608.00 | 602.04 | 5,800 |
| May 9, 2024 | 619.50 | 627.50 | 616.50 | 627.50 | 621.35 | 7,600 |
| May 8, 2024 | 608.50 | 622.50 | 604.00 | 621.50 | 615.41 | 9,800 |
| May 7, 2024 | 610.50 | 610.50 | 603.00 | 604.50 | 598.58 | 5,400 |
| May 2, 2024 | 602.50 | 611.00 | 602.50 | 604.00 | 598.08 | 6,000 |
| May 1, 2024 | 607.50 | 607.50 | 601.00 | 602.50 | 596.60 | 2,000 |
| Apr 30, 2024 | 615.50 | 616.50 | 611.00 | 611.00 | 605.01 | 6,400 |
| Apr 26, 2024 | 613.00 | 621.00 | 612.00 | 619.00 | 612.94 | 2,200 |
| Apr 25, 2024 | 624.00 | 624.00 | 615.50 | 615.50 | 609.47 | 7,200 |
| Apr 24, 2024 | 624.00 | 624.50 | 614.50 | 624.00 | 617.89 | 6,800 |
| Apr 23, 2024 | 601.00 | 620.00 | 601.00 | 620.00 | 613.93 | 6,400 |
| Apr 22, 2024 | 615.50 | 615.50 | 600.50 | 601.00 | 595.11 | 5,800 |
| Apr 19, 2024 | 602.50 | 617.00 | 578.00 | 600.50 | 594.62 | 27,600 |
| Apr 18, 2024 | 599.00 | 615.50 | 599.00 | 606.50 | 600.56 | 6,000 |
| Apr 17, 2024 | 615.00 | 615.50 | 601.00 | 601.00 | 595.11 | 12,000 |
| Apr 16, 2024 | 625.00 | 625.00 | 613.50 | 615.00 | 608.98 | 22,600 |
| Apr 15, 2024 | 625.00 | 631.00 | 623.50 | 630.00 | 623.83 | 2,600 |
| Apr 12, 2024 | 623.50 | 630.50 | 623.50 | 630.50 | 624.32 | 9,600 |
| Apr 11, 2024 | 615.50 | 628.00 | 615.50 | 622.50 | 616.40 | 8,000 |
| Apr 10, 2024 | 629.00 | 629.00 | 620.00 | 622.50 | 616.40 | 8,000 |
| Apr 9, 2024 | 640.00 | 640.00 | 603.00 | 626.50 | 620.36 | 32,800 |
| Apr 8, 2024 | 636.50 | 643.00 | 632.50 | 640.00 | 633.73 | 5,800 |
| Apr 5, 2024 | 631.50 | 647.00 | 631.00 | 636.50 | 630.26 | 4,800 |
| Apr 4, 2024 | 630.50 | 642.50 | 630.50 | 642.50 | 636.21 | 10,600 |