Unlock stock picks and a broker-level newsfeed that powers Wall Street.
831.00
-25.00
(-2.92%)
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 | 850.00 | 857.00 | 816.00 | 831.00 | 831.00 | 130,200 |
| Apr 3, 2025 | 852.00 | 865.00 | 846.00 | 856.00 | 856.00 | 101,100 |
| Apr 2, 2025 | 880.00 | 887.00 | 864.00 | 875.00 | 875.00 | 81,700 |
| Apr 1, 2025 | 899.00 | 902.00 | 871.00 | 871.00 | 871.00 | 76,000 |
| Mar 31, 2025 | 907.00 | 907.00 | 879.00 | 888.00 | 888.00 | 119,100 |
| Mar 28, 2025 | 10.00 Dividend | |||||
| Mar 28, 2025 | 921.00 | 937.00 | 912.00 | 922.00 | 922.00 | 76,100 |
| Mar 27, 2025 | 932.00 | 947.00 | 914.00 | 930.00 | 920.00 | 132,400 |
| Mar 26, 2025 | 926.00 | 926.00 | 917.00 | 924.00 | 914.06 | 97,800 |
| Mar 25, 2025 | 950.00 | 950.00 | 920.00 | 927.00 | 917.03 | 180,500 |
| Mar 24, 2025 | 939.00 | 954.00 | 933.00 | 946.00 | 935.83 | 112,100 |
| Mar 21, 2025 | 928.00 | 938.00 | 918.00 | 938.00 | 927.91 | 167,400 |
| Mar 19, 2025 | 940.00 | 947.00 | 925.00 | 934.00 | 923.96 | 87,600 |
| Mar 18, 2025 | 943.00 | 945.00 | 921.00 | 940.00 | 929.89 | 148,300 |
| Mar 17, 2025 | 955.00 | 958.00 | 935.00 | 938.00 | 927.91 | 113,600 |
| Mar 14, 2025 | 942.00 | 965.00 | 938.00 | 950.00 | 939.78 | 234,100 |
| Mar 13, 2025 | 985.00 | 1,005.00 | 942.00 | 944.00 | 933.85 | 425,900 |
| Mar 12, 2025 | 979.00 | 1,032.00 | 963.00 | 1,015.00 | 1,004.09 | 599,100 |
| Mar 11, 2025 | 934.00 | 990.00 | 933.00 | 989.00 | 978.37 | 392,400 |
| Mar 10, 2025 | 941.00 | 949.00 | 909.00 | 949.00 | 938.80 | 473,500 |
| Mar 7, 2025 | 879.00 | 941.00 | 879.00 | 940.00 | 929.89 | 703,300 |
| Mar 6, 2025 | 842.00 | 893.00 | 833.00 | 878.00 | 868.56 | 862,300 |
| Mar 5, 2025 | 859.00 | 864.00 | 815.00 | 828.00 | 819.10 | 2,219,000 |
| Mar 4, 2025 | 769.00 | 769.00 | 724.00 | 739.00 | 731.05 | 1,746,100 |
| Mar 3, 2025 | 775.00 | 775.00 | 762.00 | 774.00 | 765.68 | 678,100 |
| Feb 28, 2025 | 752.00 | 760.00 | 746.00 | 750.00 | 741.94 | 309,600 |
| Feb 27, 2025 | 752.00 | 768.00 | 747.00 | 749.00 | 740.95 | 377,600 |
| Feb 26, 2025 | 762.00 | 770.00 | 752.00 | 754.00 | 745.89 | 382,000 |
| Feb 25, 2025 | 784.00 | 797.00 | 771.00 | 771.00 | 762.71 | 842,400 |
| Feb 21, 2025 | 847.00 | 860.00 | 847.00 | 859.00 | 849.76 | 15,500 |
| Feb 20, 2025 | 853.00 | 857.00 | 845.00 | 854.00 | 844.82 | 15,700 |
| Feb 19, 2025 | 846.00 | 860.00 | 843.00 | 859.00 | 849.76 | 19,500 |
| Feb 18, 2025 | 852.00 | 855.00 | 841.00 | 848.00 | 838.88 | 12,500 |
| Feb 17, 2025 | 835.00 | 855.00 | 835.00 | 854.00 | 844.82 | 19,800 |
| Feb 14, 2025 | 855.00 | 855.00 | 835.00 | 835.00 | 826.02 | 12,000 |
| Feb 13, 2025 | 866.00 | 866.00 | 848.00 | 864.00 | 854.71 | 14,200 |
| Feb 12, 2025 | 865.00 | 865.00 | 851.00 | 864.00 | 854.71 | 44,100 |
| Feb 10, 2025 | 845.00 | 859.00 | 845.00 | 857.00 | 847.78 | 28,000 |
| Feb 7, 2025 | 830.00 | 843.00 | 823.00 | 840.00 | 830.97 | 23,100 |
| Feb 6, 2025 | 803.00 | 822.00 | 803.00 | 821.00 | 812.17 | 12,700 |
| Feb 5, 2025 | 795.00 | 811.00 | 795.00 | 803.00 | 794.37 | 14,000 |
| Feb 4, 2025 | 798.00 | 814.00 | 795.00 | 795.00 | 786.45 | 16,800 |
| Feb 3, 2025 | 821.00 | 821.00 | 792.00 | 792.00 | 783.48 | 40,400 |
| Jan 31, 2025 | 834.00 | 837.00 | 823.00 | 836.00 | 827.01 | 20,000 |
| Jan 30, 2025 | 820.00 | 836.00 | 819.00 | 836.00 | 827.01 | 18,500 |
| Jan 29, 2025 | 837.00 | 838.00 | 826.00 | 826.00 | 817.12 | 13,100 |
| Jan 28, 2025 | 827.00 | 841.00 | 827.00 | 837.00 | 828.00 | 17,600 |
| Jan 27, 2025 | 835.00 | 835.00 | 825.00 | 831.00 | 822.06 | 15,300 |
| Jan 24, 2025 | 820.00 | 829.00 | 820.00 | 823.00 | 814.15 | 13,100 |
| Jan 23, 2025 | 815.00 | 819.00 | 812.00 | 818.00 | 809.20 | 18,600 |
| Jan 22, 2025 | 815.00 | 824.00 | 813.00 | 820.00 | 811.18 | 11,900 |
| Jan 21, 2025 | 816.00 | 816.00 | 807.00 | 812.00 | 803.27 | 14,700 |
| Jan 20, 2025 | 811.00 | 816.00 | 805.00 | 807.00 | 798.32 | 14,900 |
| Jan 17, 2025 | 803.00 | 808.00 | 798.00 | 802.00 | 793.38 | 18,800 |
| Jan 16, 2025 | 806.00 | 826.00 | 806.00 | 806.00 | 797.33 | 27,200 |
| Jan 15, 2025 | 804.00 | 819.00 | 804.00 | 811.00 | 802.28 | 24,300 |
| Jan 14, 2025 | 808.00 | 809.00 | 799.00 | 807.00 | 798.32 | 66,200 |
| Jan 10, 2025 | 799.00 | 805.00 | 791.00 | 800.00 | 791.40 | 26,200 |
| Jan 9, 2025 | 801.00 | 801.00 | 791.00 | 794.00 | 785.46 | 31,800 |
| Jan 8, 2025 | 800.00 | 807.00 | 796.00 | 796.00 | 787.44 | 14,500 |
| Jan 7, 2025 | 804.00 | 806.00 | 795.00 | 800.00 | 791.40 | 38,300 |
| Jan 6, 2025 | 817.00 | 824.00 | 800.00 | 800.00 | 791.40 | 33,400 |
| Dec 30, 2024 | 829.00 | 830.00 | 817.00 | 817.00 | 808.22 | 18,500 |
| Dec 27, 2024 | 814.00 | 826.00 | 813.00 | 826.00 | 817.12 | 31,600 |
| Dec 26, 2024 | 813.00 | 813.00 | 806.00 | 813.00 | 804.26 | 74,300 |
| Dec 25, 2024 | 788.00 | 811.00 | 786.00 | 811.00 | 802.28 | 35,000 |
| Dec 24, 2024 | 784.00 | 791.00 | 783.00 | 786.00 | 777.55 | 28,700 |
| Dec 23, 2024 | 782.00 | 794.00 | 782.00 | 789.00 | 780.52 | 25,500 |
| Dec 20, 2024 | 799.00 | 803.00 | 771.00 | 771.00 | 762.71 | 61,600 |
| Dec 19, 2024 | 781.00 | 796.00 | 781.00 | 794.00 | 785.46 | 14,400 |
| Dec 18, 2024 | 791.00 | 797.00 | 786.00 | 789.00 | 780.52 | 15,700 |
| Dec 17, 2024 | 791.00 | 802.00 | 791.00 | 800.00 | 791.40 | 23,400 |
| Dec 16, 2024 | 798.00 | 804.00 | 795.00 | 796.00 | 787.44 | 27,200 |
| Dec 13, 2024 | 795.00 | 802.00 | 787.00 | 789.00 | 780.52 | 59,900 |
| Dec 12, 2024 | 820.00 | 820.00 | 809.00 | 810.00 | 801.29 | 163,700 |
| Dec 11, 2024 | 835.00 | 836.00 | 821.00 | 828.00 | 819.10 | 84,800 |
| Dec 10, 2024 | 828.00 | 840.00 | 824.00 | 836.00 | 827.01 | 34,400 |
| Dec 9, 2024 | 823.00 | 830.00 | 816.00 | 820.00 | 811.18 | 25,500 |
| Dec 6, 2024 | 807.00 | 822.00 | 804.00 | 822.00 | 813.16 | 17,200 |
| Dec 5, 2024 | 796.00 | 812.00 | 796.00 | 807.00 | 798.32 | 17,800 |
| Dec 4, 2024 | 809.00 | 809.00 | 794.00 | 795.00 | 786.45 | 21,600 |
| Dec 3, 2024 | 797.00 | 828.00 | 797.00 | 813.00 | 804.26 | 32,200 |
| Dec 2, 2024 | 795.00 | 800.00 | 785.00 | 796.00 | 787.44 | 11,800 |
| Nov 29, 2024 | 800.00 | 800.00 | 786.00 | 786.00 | 777.55 | 18,300 |
| Nov 28, 2024 | 795.00 | 799.00 | 791.00 | 799.00 | 790.41 | 14,200 |
| Nov 27, 2024 | 800.00 | 800.00 | 786.00 | 790.00 | 781.51 | 17,800 |
| Nov 26, 2024 | 809.00 | 815.00 | 793.00 | 796.00 | 787.44 | 30,200 |
| Nov 25, 2024 | 827.00 | 832.00 | 805.00 | 810.00 | 801.29 | 28,900 |
| Nov 22, 2024 | 800.00 | 824.00 | 800.00 | 824.00 | 815.14 | 15,700 |
| Nov 21, 2024 | 807.00 | 810.00 | 797.00 | 800.00 | 791.40 | 21,600 |
| Nov 20, 2024 | 829.00 | 829.00 | 801.00 | 801.00 | 792.39 | 16,700 |
| Nov 19, 2024 | 824.00 | 829.00 | 821.00 | 825.00 | 816.13 | 10,000 |
| Nov 18, 2024 | 832.00 | 840.00 | 824.00 | 829.00 | 820.09 | 16,400 |
| Nov 15, 2024 | 839.00 | 849.00 | 833.00 | 833.00 | 824.04 | 14,100 |
| Nov 14, 2024 | 868.00 | 870.00 | 833.00 | 833.00 | 824.04 | 24,400 |
| Nov 13, 2024 | 934.00 | 934.00 | 871.00 | 880.00 | 870.54 | 40,800 |
| Nov 12, 2024 | 949.00 | 949.00 | 911.00 | 922.00 | 912.09 | 45,800 |
| Nov 11, 2024 | 934.00 | 934.00 | 925.00 | 934.00 | 923.96 | 20,300 |
| Nov 8, 2024 | 935.00 | 950.00 | 918.00 | 935.00 | 924.95 | 39,400 |
| Nov 7, 2024 | 909.00 | 928.00 | 905.00 | 928.00 | 918.02 | 17,700 |
| Nov 6, 2024 | 898.00 | 915.00 | 895.00 | 904.00 | 894.28 | 15,600 |
| Nov 5, 2024 | 902.00 | 905.00 | 885.00 | 888.00 | 878.45 | 12,700 |
| Nov 1, 2024 | 909.00 | 909.00 | 891.00 | 894.00 | 884.39 | 14,600 |
| Oct 31, 2024 | 908.00 | 923.00 | 908.00 | 915.00 | 905.16 | 33,500 |
| Oct 30, 2024 | 907.00 | 911.00 | 892.00 | 904.00 | 894.28 | 79,900 |
| Oct 29, 2024 | 895.00 | 915.00 | 895.00 | 903.00 | 893.29 | 29,000 |
| Oct 28, 2024 | 888.00 | 894.00 | 888.00 | 894.00 | 884.39 | 25,000 |
| Oct 25, 2024 | 893.00 | 893.00 | 877.00 | 881.00 | 871.53 | 19,500 |
| Oct 24, 2024 | 879.00 | 893.00 | 879.00 | 893.00 | 883.40 | 25,800 |
| Oct 23, 2024 | 882.00 | 890.00 | 880.00 | 886.00 | 876.47 | 18,400 |
| Oct 22, 2024 | 879.00 | 883.00 | 876.00 | 882.00 | 872.52 | 14,600 |
| Oct 21, 2024 | 880.00 | 884.00 | 875.00 | 880.00 | 870.54 | 6,200 |
| Oct 18, 2024 | 888.00 | 888.00 | 877.00 | 880.00 | 870.54 | 11,900 |
| Oct 17, 2024 | 889.00 | 889.00 | 878.00 | 880.00 | 870.54 | 14,100 |
| Oct 16, 2024 | 881.00 | 889.00 | 877.00 | 877.00 | 867.57 | 15,800 |
| Oct 15, 2024 | 896.00 | 906.00 | 889.00 | 889.00 | 879.44 | 46,800 |
| Oct 11, 2024 | 885.00 | 895.00 | 885.00 | 891.00 | 881.42 | 29,900 |
| Oct 10, 2024 | 879.00 | 880.00 | 869.00 | 880.00 | 870.54 | 13,300 |
| Oct 9, 2024 | 870.00 | 879.00 | 868.00 | 869.00 | 859.66 | 12,900 |
| Oct 8, 2024 | 884.00 | 887.00 | 869.00 | 869.00 | 859.66 | 10,800 |
| Oct 7, 2024 | 881.00 | 899.00 | 877.00 | 892.00 | 882.41 | 33,300 |
| Oct 4, 2024 | 879.00 | 881.00 | 863.00 | 876.00 | 866.58 | 23,500 |
| Oct 3, 2024 | 877.00 | 881.00 | 868.00 | 871.00 | 861.63 | 20,700 |
| Oct 2, 2024 | 857.00 | 872.00 | 856.00 | 862.00 | 852.73 | 26,100 |
| Oct 1, 2024 | 866.00 | 871.00 | 858.00 | 870.00 | 860.65 | 17,300 |
| Sep 30, 2024 | 880.00 | 883.00 | 860.00 | 867.00 | 857.68 | 39,800 |
| Sep 27, 2024 | 10.00 Dividend | |||||
| Sep 27, 2024 | 913.00 | 915.00 | 897.00 | 904.00 | 894.28 | 37,600 |
| Sep 26, 2024 | 895.00 | 917.00 | 884.00 | 915.00 | 895.27 | 66,600 |
| Sep 25, 2024 | 890.00 | 890.00 | 876.00 | 883.00 | 863.96 | 21,000 |
| Sep 24, 2024 | 900.00 | 900.00 | 880.00 | 884.00 | 864.94 | 19,800 |
| Sep 20, 2024 | 900.00 | 908.00 | 892.00 | 893.00 | 873.74 | 44,400 |
| Sep 19, 2024 | 890.00 | 893.00 | 872.00 | 888.00 | 868.85 | 18,500 |
| Sep 18, 2024 | 894.00 | 894.00 | 868.00 | 882.00 | 862.98 | 19,200 |
| Sep 17, 2024 | 879.00 | 884.00 | 871.00 | 880.00 | 861.02 | 20,900 |
| Sep 13, 2024 | 879.00 | 879.00 | 868.00 | 871.00 | 852.22 | 38,100 |
| Sep 12, 2024 | 888.00 | 895.00 | 870.00 | 886.00 | 866.89 | 57,000 |
| Sep 11, 2024 | 883.00 | 887.00 | 871.00 | 877.00 | 858.09 | 40,100 |
| Sep 10, 2024 | 882.00 | 886.00 | 878.00 | 884.00 | 864.94 | 21,000 |
| Sep 9, 2024 | 861.00 | 882.00 | 859.00 | 872.00 | 853.20 | 20,600 |
| Sep 6, 2024 | 878.00 | 886.00 | 874.00 | 881.00 | 862.00 | 25,200 |
| Sep 5, 2024 | 880.00 | 894.00 | 867.00 | 870.00 | 851.24 | 54,200 |
| Sep 4, 2024 | 878.00 | 890.00 | 876.00 | 881.00 | 862.00 | 22,600 |
| Sep 3, 2024 | 897.00 | 905.00 | 891.00 | 901.00 | 881.57 | 7,200 |
| Sep 2, 2024 | 898.00 | 900.00 | 881.00 | 890.00 | 870.81 | 13,900 |
| Aug 30, 2024 | 899.00 | 904.00 | 892.00 | 900.00 | 880.59 | 15,800 |
| Aug 29, 2024 | 896.00 | 897.00 | 882.00 | 894.00 | 874.72 | 17,400 |
| Aug 28, 2024 | 913.00 | 913.00 | 890.00 | 897.00 | 877.66 | 16,700 |
| Aug 27, 2024 | 919.00 | 924.00 | 911.00 | 917.00 | 897.23 | 29,000 |
| Aug 26, 2024 | 930.00 | 930.00 | 909.00 | 919.00 | 899.18 | 27,100 |
| Aug 23, 2024 | 918.00 | 933.00 | 913.00 | 923.00 | 903.10 | 35,800 |
| Aug 22, 2024 | 916.00 | 918.00 | 908.00 | 918.00 | 898.20 | 19,300 |
| Aug 21, 2024 | 900.00 | 920.00 | 900.00 | 917.00 | 897.23 | 23,700 |
| Aug 20, 2024 | 898.00 | 915.00 | 898.00 | 910.00 | 890.38 | 22,100 |
| Aug 19, 2024 | 907.00 | 913.00 | 898.00 | 898.00 | 878.64 | 29,600 |
| Aug 16, 2024 | 897.00 | 910.00 | 884.00 | 910.00 | 890.38 | 31,500 |
| Aug 15, 2024 | 878.00 | 879.00 | 868.00 | 873.00 | 854.17 | 24,500 |
| Aug 14, 2024 | 886.00 | 889.00 | 867.00 | 877.00 | 858.09 | 24,400 |
| Aug 13, 2024 | 899.00 | 899.00 | 867.00 | 891.00 | 871.79 | 60,600 |
| Aug 9, 2024 | 842.00 | 873.00 | 835.00 | 854.00 | 835.58 | 72,500 |
| Aug 8, 2024 | 829.00 | 833.00 | 799.00 | 812.00 | 794.49 | 48,800 |
| Aug 7, 2024 | 800.00 | 845.00 | 785.00 | 825.00 | 807.21 | 28,500 |
| Aug 6, 2024 | 799.00 | 844.00 | 793.00 | 821.00 | 803.30 | 77,400 |
| Aug 5, 2024 | 801.00 | 816.00 | 735.00 | 757.00 | 740.68 | 52,400 |
| Aug 2, 2024 | 916.00 | 916.00 | 856.00 | 856.00 | 837.54 | 53,700 |
| Aug 1, 2024 | 959.00 | 959.00 | 934.00 | 943.00 | 922.67 | 42,800 |
| Jul 31, 2024 | 940.00 | 963.00 | 940.00 | 963.00 | 942.23 | 47,600 |
| Jul 30, 2024 | 940.00 | 946.00 | 931.00 | 941.00 | 920.71 | 60,000 |
| Jul 29, 2024 | 930.00 | 941.00 | 928.00 | 940.00 | 919.73 | 32,600 |
| Jul 26, 2024 | 919.00 | 922.00 | 913.00 | 916.00 | 896.25 | 54,700 |
| Jul 25, 2024 | 917.00 | 921.00 | 909.00 | 914.00 | 894.29 | 51,500 |
| Jul 24, 2024 | 924.00 | 931.00 | 919.00 | 921.00 | 901.14 | 35,400 |
| Jul 23, 2024 | 924.00 | 935.00 | 923.00 | 925.00 | 905.05 | 28,200 |
| Jul 22, 2024 | 926.00 | 929.00 | 918.00 | 920.00 | 900.16 | 29,500 |
| Jul 19, 2024 | 928.00 | 937.00 | 928.00 | 929.00 | 908.97 | 19,100 |
| Jul 18, 2024 | 935.00 | 941.00 | 930.00 | 930.00 | 909.95 | 25,200 |
| Jul 17, 2024 | 938.00 | 950.00 | 936.00 | 937.00 | 916.79 | 20,300 |
| Jul 16, 2024 | 956.00 | 956.00 | 936.00 | 936.00 | 915.82 | 45,800 |
| Jul 12, 2024 | 956.00 | 964.00 | 950.00 | 955.00 | 934.41 | 239,900 |
| Jul 11, 2024 | 991.00 | 1,008.00 | 983.00 | 1,008.00 | 986.26 | 88,900 |
| Jul 10, 2024 | 991.00 | 991.00 | 980.00 | 987.00 | 965.72 | 47,500 |
| Jul 9, 2024 | 965.00 | 992.00 | 964.00 | 984.00 | 962.78 | 40,600 |
| Jul 8, 2024 | 983.00 | 985.00 | 964.00 | 965.00 | 944.19 | 27,500 |
| Jul 5, 2024 | 987.00 | 993.00 | 978.00 | 978.00 | 956.91 | 29,600 |
| Jul 4, 2024 | 951.00 | 972.00 | 951.00 | 972.00 | 951.04 | 19,600 |
| Jul 3, 2024 | 946.00 | 960.00 | 946.00 | 951.00 | 930.49 | 16,700 |
| Jul 2, 2024 | 966.00 | 969.00 | 949.00 | 950.00 | 929.51 | 28,500 |
| Jul 1, 2024 | 981.00 | 987.00 | 964.00 | 970.00 | 949.08 | 23,700 |
| Jun 28, 2024 | 986.00 | 986.00 | 970.00 | 979.00 | 957.89 | 26,300 |
| Jun 27, 2024 | 970.00 | 981.00 | 962.00 | 979.00 | 957.89 | 63,100 |
| Jun 26, 2024 | 964.00 | 974.00 | 942.00 | 974.00 | 953.00 | 74,100 |
| Jun 25, 2024 | 968.00 | 978.00 | 962.00 | 978.00 | 956.91 | 51,200 |
| Jun 24, 2024 | 946.00 | 965.00 | 946.00 | 962.00 | 941.26 | 34,300 |
| Jun 21, 2024 | 958.00 | 959.00 | 940.00 | 943.00 | 922.67 | 36,000 |
| Jun 20, 2024 | 954.00 | 958.00 | 944.00 | 954.00 | 933.43 | 15,600 |
| Jun 19, 2024 | 944.00 | 958.00 | 943.00 | 954.00 | 933.43 | 12,600 |
| Jun 18, 2024 | 942.00 | 950.00 | 936.00 | 942.00 | 921.69 | 12,500 |
| Jun 17, 2024 | 956.00 | 956.00 | 930.00 | 940.00 | 919.73 | 19,400 |
| Jun 14, 2024 | 908.00 | 956.00 | 901.00 | 942.00 | 921.69 | 44,800 |
| Jun 13, 2024 | 953.00 | 955.00 | 922.00 | 922.00 | 902.12 | 33,800 |
| Jun 12, 2024 | 960.00 | 969.00 | 951.00 | 954.00 | 933.43 | 46,900 |
| Jun 11, 2024 | 960.00 | 976.00 | 954.00 | 975.00 | 953.97 | 42,200 |
| Jun 10, 2024 | 938.00 | 958.00 | 938.00 | 958.00 | 937.34 | 60,300 |
| Jun 7, 2024 | 928.00 | 932.00 | 923.00 | 928.00 | 907.99 | 30,100 |
| Jun 6, 2024 | 925.00 | 928.00 | 920.00 | 924.00 | 904.07 | 25,700 |
| Jun 5, 2024 | 917.00 | 920.00 | 914.00 | 916.00 | 896.25 | 18,200 |
| Jun 4, 2024 | 929.00 | 929.00 | 915.00 | 928.00 | 907.99 | 15,300 |
| Jun 3, 2024 | 923.00 | 939.00 | 923.00 | 930.00 | 909.95 | 21,900 |
| May 31, 2024 | 908.00 | 920.00 | 908.00 | 920.00 | 900.16 | 30,300 |
| May 30, 2024 | 882.00 | 899.00 | 876.00 | 896.00 | 876.68 | 25,900 |
| May 29, 2024 | 903.00 | 909.00 | 889.00 | 890.00 | 870.81 | 9,900 |
| May 28, 2024 | 900.00 | 911.00 | 900.00 | 901.00 | 881.57 | 15,100 |
| May 27, 2024 | 905.00 | 906.00 | 887.00 | 900.00 | 880.59 | 14,800 |
| May 24, 2024 | 894.00 | 906.00 | 892.00 | 900.00 | 880.59 | 16,000 |
| May 23, 2024 | 893.00 | 905.00 | 888.00 | 902.00 | 882.55 | 20,600 |
| May 22, 2024 | 894.00 | 902.00 | 890.00 | 895.00 | 875.70 | 21,500 |
| May 21, 2024 | 912.00 | 919.00 | 892.00 | 894.00 | 874.72 | 29,000 |
| May 20, 2024 | 910.00 | 925.00 | 907.00 | 922.00 | 902.12 | 19,800 |
| May 17, 2024 | 912.00 | 921.00 | 892.00 | 914.00 | 894.29 | 40,600 |
| May 16, 2024 | 908.00 | 926.00 | 896.00 | 909.00 | 889.40 | 137,900 |
| May 15, 2024 | 900.00 | 900.00 | 883.00 | 890.00 | 870.81 | 26,800 |
| May 14, 2024 | 900.00 | 911.00 | 890.00 | 895.00 | 875.70 | 46,100 |
| May 13, 2024 | 900.00 | 913.00 | 898.00 | 907.00 | 887.44 | 55,500 |
| May 10, 2024 | 888.00 | 894.00 | 883.00 | 893.00 | 873.74 | 27,800 |
| May 9, 2024 | 880.00 | 888.00 | 878.00 | 883.00 | 863.96 | 19,900 |
| May 8, 2024 | 875.00 | 885.00 | 855.00 | 872.00 | 853.20 | 64,300 |
| May 7, 2024 | 875.00 | 883.00 | 871.00 | 878.00 | 859.07 | 21,800 |
| May 2, 2024 | 864.00 | 873.00 | 864.00 | 869.00 | 850.26 | 12,800 |
| May 1, 2024 | 866.00 | 866.00 | 862.00 | 866.00 | 847.33 | 7,300 |
| Apr 30, 2024 | 870.00 | 871.00 | 854.00 | 868.00 | 849.28 | 25,700 |
| Apr 26, 2024 | 857.00 | 859.00 | 842.00 | 859.00 | 840.48 | 32,900 |
| Apr 25, 2024 | 854.00 | 858.00 | 851.00 | 851.00 | 832.65 | 17,400 |
| Apr 24, 2024 | 853.00 | 862.00 | 851.00 | 856.00 | 837.54 | 22,000 |
| Apr 23, 2024 | 859.00 | 860.00 | 851.00 | 852.00 | 833.63 | 14,300 |
| Apr 22, 2024 | 849.00 | 856.00 | 847.00 | 856.00 | 837.54 | 23,500 |
| Apr 19, 2024 | 852.00 | 853.00 | 829.00 | 840.00 | 821.89 | 41,000 |
| Apr 18, 2024 | 860.00 | 863.00 | 852.00 | 857.00 | 838.52 | 21,100 |
| Apr 17, 2024 | 858.00 | 859.00 | 844.00 | 847.00 | 828.74 | 26,900 |
| Apr 16, 2024 | 875.00 | 877.00 | 857.00 | 859.00 | 840.48 | 37,000 |
| Apr 15, 2024 | 881.00 | 889.00 | 873.00 | 885.00 | 865.92 | 18,900 |
| Apr 12, 2024 | 887.00 | 890.00 | 878.00 | 888.00 | 868.85 | 65,400 |
| Apr 11, 2024 | 876.00 | 888.00 | 871.00 | 887.00 | 867.87 | 22,300 |
| Apr 10, 2024 | 885.00 | 888.00 | 880.00 | 880.00 | 861.02 | 26,800 |
| Apr 9, 2024 | 871.00 | 882.00 | 869.00 | 882.00 | 862.98 | 22,800 |
| Apr 8, 2024 | 865.00 | 874.00 | 862.00 | 871.00 | 852.22 | 25,300 |
| Apr 5, 2024 | 848.00 | 863.00 | 838.00 | 859.00 | 840.48 | 51,700 |
| Apr 4, 2024 | 860.00 | 870.00 | 855.00 | 860.00 | 841.45 | 35,400 |