Unlock stock picks and a broker-level newsfeed that powers Wall Street.
493.00
-33.00
(-6.27%)
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 | 515.00 | 515.00 | 479.00 | 493.00 | 493.00 | 307,100 |
| Apr 3, 2025 | 515.00 | 529.00 | 512.00 | 526.00 | 526.00 | 184,400 |
| Apr 2, 2025 | 538.00 | 543.00 | 531.00 | 531.00 | 531.00 | 183,800 |
| Apr 1, 2025 | 560.00 | 565.00 | 538.00 | 539.00 | 539.00 | 185,000 |
| Mar 31, 2025 | 565.00 | 575.00 | 553.00 | 559.00 | 559.00 | 189,300 |
| Mar 28, 2025 | 577.00 | 585.00 | 570.00 | 573.00 | 573.00 | 445,000 |
| Mar 27, 2025 | 572.00 | 574.00 | 563.00 | 569.00 | 569.00 | 714,100 |
| Mar 26, 2025 | 574.00 | 581.00 | 568.00 | 575.00 | 575.00 | 455,900 |
| Mar 25, 2025 | 587.00 | 587.00 | 569.00 | 575.00 | 575.00 | 477,800 |
| Mar 24, 2025 | 584.00 | 587.00 | 580.00 | 580.00 | 580.00 | 263,400 |
| Mar 21, 2025 | 591.00 | 598.00 | 584.00 | 587.00 | 587.00 | 171,500 |
| Mar 19, 2025 | 599.00 | 611.00 | 591.00 | 594.00 | 594.00 | 182,300 |
| Mar 18, 2025 | 602.00 | 608.00 | 592.00 | 595.00 | 595.00 | 187,700 |
| Mar 17, 2025 | 589.00 | 593.00 | 581.00 | 588.00 | 588.00 | 180,700 |
| Mar 14, 2025 | 590.00 | 595.00 | 589.00 | 594.00 | 594.00 | 129,600 |
| Mar 13, 2025 | 594.00 | 601.00 | 588.00 | 593.00 | 593.00 | 109,100 |
| Mar 12, 2025 | 596.00 | 604.00 | 591.00 | 594.00 | 594.00 | 160,100 |
| Mar 11, 2025 | 584.00 | 601.00 | 583.00 | 601.00 | 601.00 | 196,400 |
| Mar 10, 2025 | 580.00 | 594.00 | 579.00 | 594.00 | 594.00 | 363,100 |
| Mar 7, 2025 | 568.00 | 581.00 | 561.00 | 576.00 | 576.00 | 294,100 |
| Mar 6, 2025 | 593.00 | 593.00 | 563.00 | 570.00 | 570.00 | 1,105,100 |
| Mar 5, 2025 | 528.00 | 536.00 | 526.00 | 533.00 | 533.00 | 117,500 |
| Mar 4, 2025 | 536.00 | 539.00 | 531.00 | 536.00 | 536.00 | 181,100 |
| Mar 3, 2025 | 552.00 | 554.00 | 544.00 | 550.00 | 550.00 | 101,600 |
| Feb 28, 2025 | 546.00 | 555.00 | 540.00 | 542.00 | 542.00 | 133,400 |
| Feb 27, 2025 | 543.00 | 554.00 | 540.00 | 552.00 | 552.00 | 153,700 |
| Feb 26, 2025 | 548.00 | 557.00 | 540.00 | 543.00 | 543.00 | 162,600 |
| Feb 25, 2025 | 547.00 | 552.00 | 544.00 | 548.00 | 548.00 | 127,500 |
| Feb 21, 2025 | 548.00 | 552.00 | 547.00 | 549.00 | 549.00 | 118,500 |
| Feb 20, 2025 | 560.00 | 560.00 | 549.00 | 549.00 | 549.00 | 343,700 |
| Feb 19, 2025 | 567.00 | 571.00 | 561.00 | 562.00 | 562.00 | 184,200 |
| Feb 18, 2025 | 576.00 | 577.00 | 566.00 | 573.00 | 573.00 | 248,900 |
| Feb 17, 2025 | 575.00 | 578.00 | 562.00 | 566.00 | 566.00 | 262,500 |
| Feb 14, 2025 | 604.00 | 604.00 | 580.00 | 581.00 | 581.00 | 481,000 |
| Feb 13, 2025 | 656.00 | 656.00 | 601.00 | 611.00 | 611.00 | 996,700 |
| Feb 12, 2025 | 729.00 | 737.00 | 722.00 | 728.00 | 728.00 | 188,400 |
| Feb 10, 2025 | 711.00 | 722.00 | 711.00 | 714.00 | 714.00 | 136,100 |
| Feb 7, 2025 | 716.00 | 721.00 | 709.00 | 711.00 | 711.00 | 97,700 |
| Feb 6, 2025 | 701.00 | 718.00 | 701.00 | 716.00 | 716.00 | 103,800 |
| Feb 5, 2025 | 698.00 | 709.00 | 698.00 | 703.00 | 703.00 | 117,800 |
| Feb 4, 2025 | 696.00 | 713.00 | 690.00 | 692.00 | 692.00 | 111,400 |
| Feb 3, 2025 | 691.00 | 704.00 | 691.00 | 691.00 | 691.00 | 69,400 |
| Jan 31, 2025 | 712.00 | 717.00 | 694.00 | 696.00 | 696.00 | 99,300 |
| Jan 30, 2025 | 718.00 | 730.00 | 711.00 | 711.00 | 711.00 | 96,800 |
| Jan 29, 2025 | 730.00 | 739.00 | 722.00 | 727.00 | 727.00 | 98,800 |
| Jan 28, 2025 | 703.00 | 725.00 | 703.00 | 725.00 | 725.00 | 85,400 |
| Jan 27, 2025 | 701.00 | 716.00 | 701.00 | 709.00 | 709.00 | 105,200 |
| Jan 24, 2025 | 694.00 | 702.00 | 692.00 | 701.00 | 701.00 | 102,800 |
| Jan 23, 2025 | 687.00 | 691.00 | 683.00 | 685.00 | 685.00 | 59,500 |
| Jan 22, 2025 | 692.00 | 695.00 | 684.00 | 687.00 | 687.00 | 82,400 |
| Jan 21, 2025 | 690.00 | 696.00 | 685.00 | 687.00 | 687.00 | 81,900 |
| Jan 20, 2025 | 669.00 | 694.00 | 669.00 | 690.00 | 690.00 | 96,300 |
| Jan 17, 2025 | 663.00 | 670.00 | 654.00 | 669.00 | 669.00 | 109,200 |
| Jan 16, 2025 | 674.00 | 678.00 | 665.00 | 669.00 | 669.00 | 119,200 |
| Jan 15, 2025 | 677.00 | 679.00 | 667.00 | 670.00 | 670.00 | 102,800 |
| Jan 14, 2025 | 682.00 | 690.00 | 665.00 | 670.00 | 670.00 | 132,400 |
| Jan 10, 2025 | 688.00 | 702.00 | 687.00 | 689.00 | 689.00 | 123,600 |
| Jan 9, 2025 | 674.00 | 686.00 | 670.00 | 681.00 | 681.00 | 173,800 |
| Jan 8, 2025 | 679.00 | 679.00 | 670.00 | 676.00 | 676.00 | 159,400 |
| Jan 7, 2025 | 683.00 | 685.00 | 667.00 | 679.00 | 679.00 | 217,700 |
| Jan 6, 2025 | 704.00 | 704.00 | 682.00 | 682.00 | 682.00 | 133,900 |
| Dec 30, 2024 | 684.00 | 704.00 | 681.00 | 698.00 | 698.00 | 168,000 |
| Dec 27, 2024 | 674.00 | 701.00 | 674.00 | 685.00 | 685.00 | 423,500 |
| Dec 26, 2024 | 677.00 | 682.00 | 664.00 | 668.00 | 668.00 | 829,100 |
| Dec 25, 2024 | 675.00 | 678.00 | 668.00 | 675.00 | 675.00 | 333,900 |
| Dec 24, 2024 | 684.00 | 685.00 | 665.00 | 665.00 | 665.00 | 346,900 |
| Dec 23, 2024 | 685.00 | 690.00 | 680.00 | 684.00 | 684.00 | 170,100 |
| Dec 20, 2024 | 685.00 | 691.00 | 680.00 | 680.00 | 680.00 | 172,400 |
| Dec 19, 2024 | 681.00 | 690.00 | 678.00 | 685.00 | 685.00 | 175,600 |
| Dec 18, 2024 | 689.00 | 698.00 | 684.00 | 691.00 | 691.00 | 145,600 |
| Dec 17, 2024 | 690.00 | 690.00 | 682.00 | 685.00 | 685.00 | 134,700 |
| Dec 16, 2024 | 699.00 | 699.00 | 679.00 | 688.00 | 688.00 | 215,900 |
| Dec 13, 2024 | 701.00 | 707.00 | 687.00 | 689.00 | 689.00 | 249,200 |
| Dec 12, 2024 | 708.00 | 708.00 | 681.00 | 687.00 | 687.00 | 357,700 |
| Dec 11, 2024 | 715.00 | 719.00 | 699.00 | 700.00 | 700.00 | 176,100 |
| Dec 10, 2024 | 720.00 | 724.00 | 713.00 | 719.00 | 719.00 | 194,200 |
| Dec 9, 2024 | 703.00 | 718.00 | 703.00 | 714.00 | 714.00 | 204,500 |
| Dec 6, 2024 | 697.00 | 713.00 | 686.00 | 695.00 | 695.00 | 217,300 |
| Dec 5, 2024 | 708.00 | 712.00 | 700.00 | 703.00 | 703.00 | 176,100 |
| Dec 4, 2024 | 696.00 | 708.00 | 690.00 | 702.00 | 702.00 | 277,800 |
| Dec 3, 2024 | 715.00 | 719.00 | 701.00 | 703.00 | 703.00 | 221,300 |
| Dec 2, 2024 | 711.00 | 717.00 | 706.00 | 711.00 | 711.00 | 264,200 |
| Nov 29, 2024 | 691.00 | 704.00 | 691.00 | 700.00 | 700.00 | 218,100 |
| Nov 28, 2024 | 685.00 | 699.00 | 685.00 | 695.00 | 695.00 | 288,000 |
| Nov 27, 2024 | 685.00 | 687.00 | 671.00 | 686.00 | 686.00 | 199,000 |
| Nov 26, 2024 | 685.00 | 691.00 | 676.00 | 689.00 | 689.00 | 211,600 |
| Nov 25, 2024 | 698.00 | 700.00 | 677.00 | 690.00 | 690.00 | 327,000 |
| Nov 22, 2024 | 677.00 | 695.00 | 675.00 | 691.00 | 691.00 | 327,000 |
| Nov 21, 2024 | 663.00 | 676.00 | 659.00 | 676.00 | 676.00 | 325,800 |
| Nov 20, 2024 | 660.00 | 663.00 | 651.00 | 663.00 | 663.00 | 202,600 |
| Nov 19, 2024 | 645.00 | 664.00 | 643.00 | 660.00 | 660.00 | 305,800 |
| Nov 18, 2024 | 642.00 | 647.00 | 634.00 | 645.00 | 645.00 | 329,900 |
| Nov 15, 2024 | 643.00 | 653.00 | 632.00 | 645.00 | 645.00 | 1,079,900 |
| Nov 14, 2024 | 603.00 | 643.00 | 603.00 | 643.00 | 643.00 | 2,655,500 |
| Nov 13, 2024 | 538.00 | 547.00 | 533.00 | 543.00 | 543.00 | 262,200 |
| Nov 12, 2024 | 548.00 | 555.00 | 542.00 | 542.00 | 542.00 | 215,600 |
| Nov 11, 2024 | 545.00 | 553.00 | 544.00 | 548.00 | 548.00 | 254,000 |
| Nov 8, 2024 | 538.00 | 552.00 | 538.00 | 542.00 | 542.00 | 243,200 |
| Nov 7, 2024 | 538.00 | 546.00 | 535.00 | 537.00 | 537.00 | 224,000 |
| Nov 6, 2024 | 535.00 | 540.00 | 529.00 | 534.00 | 534.00 | 176,100 |
| Nov 5, 2024 | 536.00 | 536.00 | 521.00 | 530.00 | 530.00 | 138,500 |
| Nov 1, 2024 | 533.00 | 537.00 | 528.00 | 529.00 | 529.00 | 224,300 |
| Oct 31, 2024 | 528.00 | 535.00 | 523.00 | 529.00 | 529.00 | 165,300 |
| Oct 30, 2024 | 532.00 | 536.00 | 528.00 | 528.00 | 528.00 | 207,300 |
| Oct 29, 2024 | 518.00 | 532.00 | 516.00 | 529.00 | 529.00 | 173,900 |
| Oct 28, 2024 | 500.00 | 517.00 | 496.00 | 514.00 | 514.00 | 205,900 |
| Oct 25, 2024 | 498.00 | 503.00 | 489.00 | 499.00 | 499.00 | 243,800 |
| Oct 24, 2024 | 502.00 | 502.00 | 490.00 | 502.00 | 502.00 | 405,200 |
| Oct 23, 2024 | 522.00 | 530.00 | 510.00 | 510.00 | 510.00 | 395,800 |
| Oct 22, 2024 | 543.00 | 545.00 | 524.00 | 524.00 | 524.00 | 272,600 |
| Oct 21, 2024 | 542.00 | 548.00 | 539.00 | 545.00 | 545.00 | 174,600 |
| Oct 18, 2024 | 531.00 | 542.00 | 531.00 | 539.00 | 539.00 | 170,000 |
| Oct 17, 2024 | 524.00 | 533.00 | 524.00 | 533.00 | 533.00 | 161,400 |
| Oct 16, 2024 | 525.00 | 535.00 | 524.00 | 527.00 | 527.00 | 204,000 |
| Oct 15, 2024 | 524.00 | 529.00 | 519.00 | 529.00 | 529.00 | 164,300 |
| Oct 11, 2024 | 512.00 | 527.00 | 510.00 | 516.00 | 516.00 | 182,400 |
| Oct 10, 2024 | 526.00 | 526.00 | 514.00 | 514.00 | 514.00 | 273,400 |
| Oct 9, 2024 | 525.00 | 532.00 | 523.00 | 524.00 | 524.00 | 124,700 |
| Oct 8, 2024 | 538.00 | 538.00 | 521.00 | 521.00 | 521.00 | 263,500 |
| Oct 7, 2024 | 541.00 | 546.00 | 538.00 | 544.00 | 544.00 | 148,700 |
| Oct 4, 2024 | 532.00 | 537.00 | 532.00 | 536.00 | 536.00 | 210,000 |
| Oct 3, 2024 | 532.00 | 536.00 | 521.00 | 529.00 | 529.00 | 323,000 |
| Oct 2, 2024 | 521.00 | 530.00 | 517.00 | 522.00 | 522.00 | 541,000 |
| Oct 1, 2024 | 528.00 | 533.00 | 522.00 | 527.00 | 527.00 | 270,700 |
| Sep 30, 2024 | 528.00 | 536.00 | 522.00 | 524.00 | 524.00 | 545,300 |
| Sep 27, 2024 | 548.00 | 548.00 | 537.00 | 545.00 | 545.00 | 455,400 |
| Sep 26, 2024 | 535.00 | 540.00 | 532.00 | 540.00 | 540.00 | 374,700 |
| Sep 25, 2024 | 534.00 | 542.00 | 529.00 | 535.00 | 535.00 | 384,200 |
| Sep 24, 2024 | 545.00 | 545.00 | 527.00 | 534.00 | 534.00 | 521,800 |
| Sep 20, 2024 | 559.00 | 560.00 | 551.00 | 551.00 | 551.00 | 231,900 |
| Sep 19, 2024 | 555.00 | 566.00 | 551.00 | 554.00 | 554.00 | 251,300 |
| Sep 18, 2024 | 543.00 | 552.00 | 538.00 | 545.00 | 545.00 | 158,600 |
| Sep 17, 2024 | 559.00 | 566.00 | 532.00 | 537.00 | 537.00 | 360,800 |
| Sep 13, 2024 | 561.00 | 563.00 | 546.00 | 555.00 | 555.00 | 250,000 |
| Sep 12, 2024 | 548.00 | 565.00 | 543.00 | 561.00 | 561.00 | 265,100 |
| Sep 11, 2024 | 561.00 | 562.00 | 532.00 | 538.00 | 538.00 | 389,000 |
| Sep 10, 2024 | 555.00 | 569.00 | 550.00 | 565.00 | 565.00 | 294,200 |
| Sep 9, 2024 | 551.00 | 553.00 | 531.00 | 548.00 | 548.00 | 586,300 |
| Sep 6, 2024 | 575.00 | 580.00 | 565.00 | 567.00 | 567.00 | 277,300 |
| Sep 5, 2024 | 570.00 | 583.00 | 564.00 | 574.00 | 574.00 | 410,900 |
| Sep 4, 2024 | 610.00 | 612.00 | 580.00 | 580.00 | 580.00 | 1,071,200 |
| Sep 3, 2024 | 609.00 | 631.00 | 606.00 | 629.00 | 629.00 | 619,200 |
| Sep 2, 2024 | 616.00 | 619.00 | 601.00 | 609.00 | 609.00 | 301,800 |
| Aug 30, 2024 | 599.00 | 613.00 | 597.00 | 613.00 | 613.00 | 648,200 |
| Aug 29, 2024 | 612.00 | 615.00 | 593.00 | 593.00 | 593.00 | 858,100 |
| Aug 28, 2024 | 617.00 | 623.00 | 610.00 | 616.00 | 616.00 | 312,500 |
| Aug 27, 2024 | 617.00 | 620.00 | 602.00 | 618.00 | 618.00 | 687,200 |
| Aug 26, 2024 | 618.00 | 629.00 | 615.00 | 621.00 | 621.00 | 306,800 |
| Aug 23, 2024 | 638.00 | 638.00 | 616.00 | 618.00 | 618.00 | 608,600 |
| Aug 22, 2024 | 620.00 | 640.00 | 619.00 | 640.00 | 640.00 | 440,300 |
| Aug 21, 2024 | 618.00 | 636.00 | 611.00 | 618.00 | 618.00 | 583,300 |
| Aug 20, 2024 | 625.00 | 631.00 | 616.00 | 623.00 | 623.00 | 1,063,500 |
| Aug 19, 2024 | 653.00 | 655.00 | 614.00 | 617.00 | 617.00 | 1,548,900 |
| Aug 16, 2024 | 673.00 | 680.00 | 651.00 | 660.00 | 660.00 | 1,580,200 |
| Aug 15, 2024 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | 1,689,300 |
| Aug 14, 2024 | 840.00 | 842.00 | 824.00 | 830.00 | 830.00 | 149,200 |
| Aug 13, 2024 | 808.00 | 830.00 | 796.00 | 828.00 | 828.00 | 126,000 |
| Aug 9, 2024 | 785.00 | 797.00 | 764.00 | 783.00 | 783.00 | 176,600 |
| Aug 8, 2024 | 762.00 | 792.00 | 758.00 | 770.00 | 770.00 | 194,600 |
| Aug 7, 2024 | 745.00 | 790.00 | 740.00 | 768.00 | 768.00 | 205,600 |
| Aug 6, 2024 | 718.00 | 778.00 | 718.00 | 760.00 | 760.00 | 360,500 |
| Aug 5, 2024 | 736.00 | 760.00 | 676.00 | 678.00 | 678.00 | 479,200 |
| Aug 2, 2024 | 865.00 | 870.00 | 826.00 | 826.00 | 826.00 | 210,900 |
| Aug 1, 2024 | 910.00 | 911.00 | 881.00 | 893.00 | 893.00 | 89,400 |
| Jul 31, 2024 | 898.00 | 917.00 | 883.00 | 917.00 | 917.00 | 83,200 |
| Jul 30, 2024 | 918.00 | 922.00 | 896.00 | 899.00 | 899.00 | 158,000 |
| Jul 29, 2024 | 917.00 | 929.00 | 910.00 | 929.00 | 929.00 | 147,900 |
| Jul 26, 2024 | 909.00 | 923.00 | 892.00 | 895.00 | 895.00 | 151,300 |
| Jul 25, 2024 | 911.00 | 924.00 | 907.00 | 907.00 | 907.00 | 93,900 |
| Jul 24, 2024 | 932.00 | 945.00 | 913.00 | 921.00 | 921.00 | 157,900 |
| Jul 23, 2024 | 919.00 | 935.00 | 919.00 | 933.00 | 933.00 | 119,600 |
| Jul 22, 2024 | 921.00 | 923.00 | 904.00 | 910.00 | 910.00 | 93,000 |
| Jul 19, 2024 | 926.00 | 930.00 | 914.00 | 921.00 | 921.00 | 115,200 |
| Jul 18, 2024 | 913.00 | 937.00 | 912.00 | 921.00 | 921.00 | 100,500 |
| Jul 17, 2024 | 904.00 | 921.00 | 902.00 | 913.00 | 913.00 | 144,300 |
| Jul 16, 2024 | 896.00 | 906.00 | 888.00 | 897.00 | 897.00 | 126,100 |
| Jul 12, 2024 | 839.00 | 891.00 | 839.00 | 891.00 | 891.00 | 247,300 |
| Jul 11, 2024 | 855.00 | 860.00 | 829.00 | 841.00 | 841.00 | 145,000 |
| Jul 10, 2024 | 843.00 | 850.00 | 839.00 | 850.00 | 850.00 | 169,200 |
| Jul 9, 2024 | 849.00 | 856.00 | 844.00 | 846.00 | 846.00 | 99,200 |
| Jul 8, 2024 | 855.00 | 859.00 | 832.00 | 844.00 | 844.00 | 144,100 |
| Jul 5, 2024 | 872.00 | 876.00 | 849.00 | 857.00 | 857.00 | 119,800 |
| Jul 4, 2024 | 881.00 | 885.00 | 871.00 | 880.00 | 880.00 | 75,300 |
| Jul 3, 2024 | 879.00 | 902.00 | 879.00 | 887.00 | 887.00 | 114,100 |
| Jul 2, 2024 | 864.00 | 883.00 | 864.00 | 879.00 | 879.00 | 84,900 |
| Jul 1, 2024 | 865.00 | 874.00 | 861.00 | 864.00 | 864.00 | 80,900 |
| Jun 28, 2024 | 883.00 | 883.00 | 853.00 | 855.00 | 855.00 | 133,600 |
| Jun 27, 2024 | 875.00 | 893.00 | 875.00 | 889.00 | 889.00 | 140,700 |
| Jun 26, 2024 | 865.00 | 881.00 | 864.00 | 878.00 | 878.00 | 146,600 |
| Jun 25, 2024 | 855.00 | 865.00 | 846.00 | 865.00 | 865.00 | 150,600 |
| Jun 24, 2024 | 840.00 | 854.00 | 840.00 | 848.00 | 848.00 | 160,700 |
| Jun 21, 2024 | 828.00 | 839.00 | 824.00 | 836.00 | 836.00 | 193,700 |
| Jun 20, 2024 | 812.00 | 835.00 | 812.00 | 827.00 | 827.00 | 222,600 |
| Jun 19, 2024 | 815.00 | 820.00 | 807.00 | 812.00 | 812.00 | 183,700 |
| Jun 18, 2024 | 852.00 | 855.00 | 813.00 | 818.00 | 818.00 | 300,600 |
| Jun 17, 2024 | 866.00 | 880.00 | 851.00 | 866.00 | 866.00 | 92,300 |
| Jun 14, 2024 | 847.00 | 888.00 | 845.00 | 874.00 | 874.00 | 133,500 |
| Jun 13, 2024 | 867.00 | 874.00 | 860.00 | 862.00 | 862.00 | 38,400 |
| Jun 12, 2024 | 877.00 | 884.00 | 866.00 | 866.00 | 866.00 | 60,100 |
| Jun 11, 2024 | 877.00 | 882.00 | 866.00 | 876.00 | 876.00 | 100,600 |
| Jun 10, 2024 | 853.00 | 877.00 | 851.00 | 877.00 | 877.00 | 100,300 |
| Jun 7, 2024 | 839.00 | 857.00 | 838.00 | 857.00 | 857.00 | 67,700 |
| Jun 6, 2024 | 846.00 | 855.00 | 838.00 | 840.00 | 840.00 | 107,500 |
| Jun 5, 2024 | 846.00 | 850.00 | 835.00 | 836.00 | 836.00 | 122,600 |
| Jun 4, 2024 | 840.00 | 855.00 | 833.00 | 850.00 | 850.00 | 150,600 |
| Jun 3, 2024 | 863.00 | 863.00 | 850.00 | 851.00 | 851.00 | 101,900 |
| May 31, 2024 | 848.00 | 865.00 | 840.00 | 861.00 | 861.00 | 166,900 |
| May 30, 2024 | 822.00 | 852.00 | 819.00 | 847.00 | 847.00 | 142,600 |
| May 29, 2024 | 857.00 | 868.00 | 826.00 | 826.00 | 826.00 | 260,100 |
| May 28, 2024 | 865.00 | 881.00 | 860.00 | 860.00 | 860.00 | 171,600 |
| May 27, 2024 | 884.00 | 885.00 | 856.00 | 868.00 | 868.00 | 184,400 |
| May 24, 2024 | 885.00 | 898.00 | 879.00 | 882.00 | 882.00 | 154,800 |
| May 23, 2024 | 898.00 | 912.00 | 896.00 | 900.00 | 900.00 | 110,000 |
| May 22, 2024 | 909.00 | 910.00 | 897.00 | 897.00 | 897.00 | 184,200 |
| May 21, 2024 | 924.00 | 937.00 | 914.00 | 914.00 | 914.00 | 129,900 |
| May 20, 2024 | 919.00 | 931.00 | 909.00 | 922.00 | 922.00 | 250,900 |
| May 17, 2024 | 969.00 | 969.00 | 933.00 | 933.00 | 933.00 | 309,900 |
| May 16, 2024 | 1,005.00 | 1,025.00 | 996.00 | 999.00 | 999.00 | 277,200 |
| May 15, 2024 | 982.00 | 1,010.00 | 963.00 | 995.00 | 995.00 | 405,100 |
| May 14, 2024 | 993.00 | 1,042.00 | 990.00 | 1,012.00 | 1,012.00 | 1,041,400 |
| May 13, 2024 | 934.00 | 948.00 | 928.00 | 946.00 | 946.00 | 205,700 |
| May 10, 2024 | 940.00 | 940.00 | 908.00 | 919.00 | 919.00 | 175,000 |
| May 9, 2024 | 943.00 | 955.00 | 936.00 | 940.00 | 940.00 | 191,000 |
| May 8, 2024 | 923.00 | 953.00 | 920.00 | 940.00 | 940.00 | 314,700 |
| May 7, 2024 | 912.00 | 932.00 | 908.00 | 920.00 | 920.00 | 188,800 |
| May 2, 2024 | 911.00 | 924.00 | 901.00 | 901.00 | 901.00 | 170,100 |
| May 1, 2024 | 920.00 | 922.00 | 911.00 | 922.00 | 922.00 | 101,000 |
| Apr 30, 2024 | 922.00 | 930.00 | 909.00 | 929.00 | 929.00 | 98,500 |
| Apr 26, 2024 | 916.00 | 924.00 | 905.00 | 919.00 | 919.00 | 98,000 |
| Apr 25, 2024 | 924.00 | 934.00 | 914.00 | 919.00 | 919.00 | 99,900 |
| Apr 24, 2024 | 916.00 | 930.00 | 915.00 | 929.00 | 929.00 | 119,500 |
| Apr 23, 2024 | 918.00 | 922.00 | 912.00 | 917.00 | 917.00 | 70,700 |
| Apr 22, 2024 | 903.00 | 910.00 | 892.00 | 910.00 | 910.00 | 114,700 |
| Apr 19, 2024 | 901.00 | 904.00 | 880.00 | 887.00 | 887.00 | 233,300 |
| Apr 18, 2024 | 893.00 | 917.00 | 893.00 | 906.00 | 906.00 | 151,000 |
| Apr 17, 2024 | 896.00 | 898.00 | 884.00 | 890.00 | 890.00 | 128,000 |
| Apr 16, 2024 | 880.00 | 898.00 | 871.00 | 890.00 | 890.00 | 169,100 |
| Apr 15, 2024 | 895.00 | 899.00 | 887.00 | 892.00 | 892.00 | 181,300 |
| Apr 12, 2024 | 919.00 | 925.00 | 903.00 | 903.00 | 903.00 | 122,300 |
| Apr 11, 2024 | 920.00 | 934.00 | 917.00 | 917.00 | 917.00 | 80,300 |
| Apr 10, 2024 | 922.00 | 948.00 | 922.00 | 933.00 | 933.00 | 142,500 |
| Apr 9, 2024 | 920.00 | 932.00 | 914.00 | 919.00 | 919.00 | 92,600 |
| Apr 8, 2024 | 908.00 | 917.00 | 897.00 | 912.00 | 912.00 | 159,400 |
| Apr 5, 2024 | 890.00 | 906.00 | 884.00 | 899.00 | 899.00 | 136,800 |
| Apr 4, 2024 | 908.00 | 912.00 | 895.00 | 901.00 | 901.00 | 100,900 |