Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
7,379.00
+98.00
+(1.35%)
As of 12:51:12 PM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Feb 25, 2025 | 7,280.00 | 7,488.00 | 7,254.00 | 7,379.00 | 7,379.00 | 116,600 |
| Feb 21, 2025 | 7,527.00 | 7,564.00 | 7,270.00 | 7,281.00 | 7,281.00 | 283,600 |
| Feb 20, 2025 | 7,501.00 | 7,712.00 | 7,474.00 | 7,497.00 | 7,497.00 | 219,300 |
| Feb 19, 2025 | 7,568.00 | 7,720.00 | 7,507.00 | 7,559.00 | 7,559.00 | 148,100 |
| Feb 18, 2025 | 7,407.00 | 7,626.00 | 7,377.00 | 7,568.00 | 7,568.00 | 107,600 |
| Feb 17, 2025 | 7,530.00 | 7,584.00 | 7,408.00 | 7,408.00 | 7,408.00 | 138,800 |
| Feb 14, 2025 | 7,715.00 | 7,776.00 | 7,504.00 | 7,530.00 | 7,530.00 | 359,100 |
| Feb 13, 2025 | 7,441.00 | 8,065.00 | 7,434.00 | 7,837.00 | 7,837.00 | 709,200 |
| Feb 12, 2025 | 7,470.00 | 7,560.00 | 7,370.00 | 7,424.00 | 7,424.00 | 291,100 |
| Feb 10, 2025 | 7,340.00 | 7,464.00 | 7,335.00 | 7,421.00 | 7,421.00 | 81,000 |
| Feb 7, 2025 | 7,400.00 | 7,416.00 | 7,341.00 | 7,365.00 | 7,365.00 | 71,000 |
| Feb 6, 2025 | 7,345.00 | 7,452.00 | 7,314.00 | 7,415.00 | 7,415.00 | 120,700 |
| Feb 5, 2025 | 7,351.00 | 7,389.00 | 7,250.00 | 7,341.00 | 7,341.00 | 90,100 |
| Feb 4, 2025 | 7,500.00 | 7,549.00 | 7,318.00 | 7,318.00 | 7,318.00 | 180,200 |
| Feb 3, 2025 | 7,548.00 | 7,615.00 | 7,430.00 | 7,436.00 | 7,436.00 | 154,300 |
| Jan 31, 2025 | 7,949.00 | 7,950.00 | 7,739.00 | 7,739.00 | 7,739.00 | 102,200 |
| Jan 30, 2025 | 7,726.00 | 7,824.00 | 7,690.00 | 7,821.00 | 7,821.00 | 149,600 |
| Jan 29, 2025 | 7,810.00 | 7,913.00 | 7,785.00 | 7,876.00 | 7,876.00 | 243,700 |
| Jan 28, 2025 | 7,616.00 | 7,786.00 | 7,561.00 | 7,766.00 | 7,766.00 | 179,200 |
| Jan 27, 2025 | 7,760.00 | 7,800.00 | 7,675.00 | 7,681.00 | 7,681.00 | 202,600 |
| Jan 24, 2025 | 7,709.00 | 7,818.00 | 7,602.00 | 7,736.00 | 7,736.00 | 342,200 |
| Jan 23, 2025 | 7,456.00 | 7,495.00 | 7,336.00 | 7,458.00 | 7,458.00 | 199,400 |
| Jan 22, 2025 | 7,480.00 | 7,480.00 | 7,277.00 | 7,436.00 | 7,436.00 | 227,600 |
| Jan 21, 2025 | 7,511.00 | 7,538.00 | 7,370.00 | 7,441.00 | 7,441.00 | 195,700 |
| Jan 20, 2025 | 7,480.00 | 7,515.00 | 7,439.00 | 7,494.00 | 7,494.00 | 165,900 |
| Jan 17, 2025 | 7,640.00 | 7,640.00 | 7,364.00 | 7,479.00 | 7,479.00 | 198,500 |
| Jan 16, 2025 | 7,700.00 | 7,756.00 | 7,514.00 | 7,540.00 | 7,540.00 | 213,700 |
| Jan 15, 2025 | 7,815.00 | 7,853.00 | 7,567.00 | 7,606.00 | 7,606.00 | 168,000 |
| Jan 14, 2025 | 7,971.00 | 8,070.00 | 7,713.00 | 7,785.00 | 7,785.00 | 265,600 |
| Jan 10, 2025 | 7,777.00 | 8,080.00 | 7,720.00 | 8,028.00 | 8,028.00 | 206,600 |
| Jan 9, 2025 | 7,691.00 | 7,880.00 | 7,570.00 | 7,880.00 | 7,880.00 | 264,000 |
| Jan 8, 2025 | 7,745.00 | 7,850.00 | 7,640.00 | 7,678.00 | 7,678.00 | 172,000 |
| Jan 7, 2025 | 7,793.00 | 7,838.00 | 7,745.00 | 7,769.00 | 7,769.00 | 159,200 |
| Jan 6, 2025 | 8,167.00 | 8,185.00 | 7,716.00 | 7,718.00 | 7,718.00 | 211,500 |
| Dec 30, 2024 | 8,020.00 | 8,120.00 | 7,963.00 | 8,017.00 | 8,017.00 | 118,800 |
| Dec 27, 2024 | 8,000.00 | 8,065.00 | 7,987.00 | 8,032.00 | 8,032.00 | 133,100 |
| Dec 26, 2024 | 7,998.00 | 8,129.00 | 7,965.00 | 8,043.00 | 8,043.00 | 186,700 |
| Dec 25, 2024 | 8,135.00 | 8,135.00 | 7,824.00 | 7,926.00 | 7,926.00 | 148,100 |
| Dec 24, 2024 | 8,200.00 | 8,250.00 | 8,069.00 | 8,134.00 | 8,134.00 | 240,400 |
| Dec 23, 2024 | 8,200.00 | 8,398.00 | 8,123.00 | 8,320.00 | 8,320.00 | 274,300 |
| Dec 20, 2024 | 8,163.00 | 8,249.00 | 7,855.00 | 8,030.00 | 8,030.00 | 581,300 |
| Dec 19, 2024 | 8,229.00 | 8,382.00 | 8,195.00 | 8,313.00 | 8,313.00 | 149,000 |
| Dec 18, 2024 | 8,349.00 | 8,411.00 | 8,263.00 | 8,333.00 | 8,333.00 | 155,800 |
| Dec 17, 2024 | 8,304.00 | 8,455.00 | 8,086.00 | 8,385.00 | 8,385.00 | 163,200 |
| Dec 16, 2024 | 8,390.00 | 8,648.00 | 8,253.00 | 8,304.00 | 8,304.00 | 148,300 |
| Dec 13, 2024 | 8,500.00 | 8,726.00 | 8,276.00 | 8,388.00 | 8,388.00 | 356,700 |
| Dec 12, 2024 | 8,566.00 | 8,634.00 | 8,369.00 | 8,378.00 | 8,378.00 | 329,900 |
| Dec 11, 2024 | 8,501.00 | 8,587.00 | 8,455.00 | 8,535.00 | 8,535.00 | 196,300 |
| Dec 10, 2024 | 8,559.00 | 8,575.00 | 8,455.00 | 8,501.00 | 8,501.00 | 166,400 |
| Dec 9, 2024 | 8,320.00 | 8,684.00 | 8,313.00 | 8,552.00 | 8,552.00 | 334,200 |
| Dec 6, 2024 | 8,079.00 | 8,299.00 | 8,030.00 | 8,240.00 | 8,240.00 | 214,100 |
| Dec 5, 2024 | 8,047.00 | 8,094.00 | 8,020.00 | 8,044.00 | 8,044.00 | 82,200 |
| Dec 4, 2024 | 8,049.00 | 8,129.00 | 8,000.00 | 8,047.00 | 8,047.00 | 141,800 |
| Dec 3, 2024 | 7,950.00 | 8,065.00 | 7,885.00 | 8,019.00 | 8,019.00 | 152,300 |
| Dec 2, 2024 | 7,872.00 | 7,929.00 | 7,795.00 | 7,884.00 | 7,884.00 | 106,600 |
| Nov 29, 2024 | 7,915.00 | 7,951.00 | 7,865.00 | 7,885.00 | 7,885.00 | 140,600 |
| Nov 28, 2024 | 7,898.00 | 7,980.00 | 7,865.00 | 7,878.00 | 7,878.00 | 141,000 |
| Nov 27, 2024 | 7,947.00 | 7,947.00 | 7,720.00 | 7,819.00 | 7,819.00 | 82,400 |
| Nov 26, 2024 | 7,751.00 | 7,867.00 | 7,720.00 | 7,842.00 | 7,842.00 | 171,600 |
| Nov 25, 2024 | 7,983.00 | 8,034.00 | 7,840.00 | 7,842.00 | 7,842.00 | 179,900 |
| Nov 22, 2024 | 8,060.00 | 8,119.00 | 7,962.00 | 7,983.00 | 7,983.00 | 142,500 |
| Nov 21, 2024 | 7,782.00 | 7,980.00 | 7,782.00 | 7,943.00 | 7,943.00 | 187,000 |
| Nov 20, 2024 | 7,601.00 | 7,887.00 | 7,601.00 | 7,874.00 | 7,874.00 | 172,800 |
| Nov 19, 2024 | 7,617.00 | 7,742.00 | 7,593.00 | 7,622.00 | 7,622.00 | 115,300 |
| Nov 18, 2024 | 7,925.00 | 7,951.00 | 7,480.00 | 7,566.00 | 7,566.00 | 282,300 |
| Nov 15, 2024 | 8,090.00 | 8,170.00 | 8,030.00 | 8,068.00 | 8,068.00 | 186,000 |
| Nov 14, 2024 | 8,287.00 | 8,287.00 | 8,135.00 | 8,150.00 | 8,150.00 | 112,900 |
| Nov 13, 2024 | 8,180.00 | 8,241.00 | 8,154.00 | 8,200.00 | 8,200.00 | 74,500 |
| Nov 12, 2024 | 8,321.00 | 8,393.00 | 8,156.00 | 8,199.00 | 8,199.00 | 112,800 |
| Nov 11, 2024 | 8,349.00 | 8,350.00 | 8,216.00 | 8,261.00 | 8,261.00 | 80,800 |
| Nov 8, 2024 | 8,232.00 | 8,391.00 | 8,212.00 | 8,252.00 | 8,252.00 | 131,200 |
| Nov 7, 2024 | 8,250.00 | 8,255.00 | 8,109.00 | 8,176.00 | 8,176.00 | 145,800 |
| Nov 6, 2024 | 8,175.00 | 8,293.00 | 8,093.00 | 8,179.00 | 8,179.00 | 122,800 |
| Nov 5, 2024 | 8,080.00 | 8,140.00 | 8,001.00 | 8,033.00 | 8,033.00 | 133,300 |
| Nov 1, 2024 | 8,100.00 | 8,214.00 | 8,012.00 | 8,078.00 | 8,078.00 | 153,300 |
| Oct 31, 2024 | 8,160.00 | 8,270.00 | 8,093.00 | 8,233.00 | 8,233.00 | 187,100 |
| Oct 30, 2024 | 8,170.00 | 8,220.00 | 8,040.00 | 8,160.00 | 8,160.00 | 244,600 |
| Oct 29, 2024 | 7,830.00 | 8,160.00 | 7,810.00 | 8,160.00 | 8,160.00 | 148,600 |
| Oct 28, 2024 | 7,600.00 | 7,860.00 | 7,580.00 | 7,830.00 | 7,830.00 | 117,600 |
| Oct 25, 2024 | 7,700.00 | 7,710.00 | 7,580.00 | 7,600.00 | 7,600.00 | 124,800 |
| Oct 24, 2024 | 7,560.00 | 7,690.00 | 7,560.00 | 7,680.00 | 7,680.00 | 142,500 |
| Oct 23, 2024 | 7,660.00 | 7,740.00 | 7,600.00 | 7,710.00 | 7,710.00 | 157,600 |
| Oct 22, 2024 | 8,080.00 | 8,110.00 | 7,680.00 | 7,730.00 | 7,730.00 | 286,700 |
| Oct 21, 2024 | 7,950.00 | 8,130.00 | 7,930.00 | 8,080.00 | 8,080.00 | 101,700 |
| Oct 18, 2024 | 8,150.00 | 8,250.00 | 7,950.00 | 7,980.00 | 7,980.00 | 115,500 |
| Oct 17, 2024 | 8,070.00 | 8,130.00 | 7,960.00 | 8,100.00 | 8,100.00 | 148,900 |
| Oct 16, 2024 | 8,220.00 | 8,280.00 | 8,000.00 | 8,050.00 | 8,050.00 | 205,400 |
| Oct 15, 2024 | 8,360.00 | 8,360.00 | 8,180.00 | 8,300.00 | 8,300.00 | 195,300 |
| Oct 11, 2024 | 8,020.00 | 8,280.00 | 7,990.00 | 8,260.00 | 8,260.00 | 140,400 |
| Oct 10, 2024 | 8,150.00 | 8,150.00 | 7,970.00 | 8,020.00 | 8,020.00 | 150,700 |
| Oct 9, 2024 | 7,940.00 | 8,080.00 | 7,910.00 | 8,070.00 | 8,070.00 | 170,500 |
| Oct 8, 2024 | 7,990.00 | 7,990.00 | 7,860.00 | 7,860.00 | 7,860.00 | 214,900 |
| Oct 7, 2024 | 8,170.00 | 8,190.00 | 7,960.00 | 8,050.00 | 8,050.00 | 207,700 |
| Oct 4, 2024 | 8,200.00 | 8,280.00 | 8,080.00 | 8,120.00 | 8,120.00 | 204,100 |
| Oct 3, 2024 | 8,040.00 | 8,110.00 | 7,920.00 | 8,060.00 | 8,060.00 | 150,600 |
| Oct 2, 2024 | 8,030.00 | 8,070.00 | 7,870.00 | 7,950.00 | 7,950.00 | 251,800 |
| Oct 1, 2024 | 7,960.00 | 8,040.00 | 7,900.00 | 8,010.00 | 8,010.00 | 192,500 |
| Sep 30, 2024 | 8,080.00 | 8,170.00 | 7,870.00 | 7,930.00 | 7,930.00 | 333,100 |
| Sep 27, 2024 | 8,550.00 | 8,740.00 | 8,280.00 | 8,290.00 | 8,290.00 | 318,000 |
| Sep 26, 2024 | 8,400.00 | 8,690.00 | 8,400.00 | 8,690.00 | 8,690.00 | 276,800 |
| Sep 25, 2024 | 8,530.00 | 8,550.00 | 8,400.00 | 8,410.00 | 8,410.00 | 158,700 |
| Sep 24, 2024 | 8,460.00 | 8,550.00 | 8,290.00 | 8,490.00 | 8,490.00 | 261,400 |
| Sep 20, 2024 | 8,520.00 | 8,730.00 | 8,450.00 | 8,510.00 | 8,510.00 | 1,174,300 |
| Sep 19, 2024 | 8,390.00 | 8,650.00 | 8,340.00 | 8,430.00 | 8,430.00 | 298,200 |
| Sep 18, 2024 | 8,440.00 | 8,550.00 | 8,140.00 | 8,300.00 | 8,300.00 | 519,800 |
| Sep 17, 2024 | 8,510.00 | 8,640.00 | 8,370.00 | 8,480.00 | 8,480.00 | 537,400 |
| Sep 13, 2024 | 8,110.00 | 8,660.00 | 7,800.00 | 8,640.00 | 8,640.00 | 1,650,300 |
| Sep 12, 2024 | 9,000.00 | 9,210.00 | 8,980.00 | 9,160.00 | 9,160.00 | 306,000 |
| Sep 11, 2024 | 9,250.00 | 9,300.00 | 8,900.00 | 8,970.00 | 8,970.00 | 292,400 |
| Sep 10, 2024 | 9,250.00 | 9,270.00 | 9,130.00 | 9,230.00 | 9,230.00 | 232,700 |
| Sep 9, 2024 | 8,890.00 | 9,200.00 | 8,880.00 | 9,170.00 | 9,170.00 | 285,300 |
| Sep 6, 2024 | 9,220.00 | 9,230.00 | 9,070.00 | 9,090.00 | 9,090.00 | 242,800 |
| Sep 5, 2024 | 9,170.00 | 9,380.00 | 9,160.00 | 9,220.00 | 9,220.00 | 195,800 |
| Sep 4, 2024 | 9,110.00 | 9,320.00 | 9,080.00 | 9,190.00 | 9,190.00 | 186,500 |
| Sep 3, 2024 | 9,000.00 | 9,330.00 | 8,960.00 | 9,330.00 | 9,330.00 | 262,500 |
| Sep 2, 2024 | 9,050.00 | 9,070.00 | 8,870.00 | 8,950.00 | 8,950.00 | 213,600 |
| Aug 30, 2024 | 9,000.00 | 9,030.00 | 8,830.00 | 8,920.00 | 8,920.00 | 212,300 |
| Aug 29, 2024 | 8,960.00 | 9,020.00 | 8,830.00 | 8,940.00 | 8,940.00 | 345,200 |
| Aug 28, 2024 | 8,920.00 | 8,940.00 | 8,760.00 | 8,890.00 | 8,890.00 | 203,400 |
| Aug 27, 2024 | 8,840.00 | 8,920.00 | 8,750.00 | 8,890.00 | 8,890.00 | 167,300 |
| Aug 26, 2024 | 8,610.00 | 8,850.00 | 8,500.00 | 8,820.00 | 8,820.00 | 251,000 |
| Aug 23, 2024 | 8,620.00 | 8,670.00 | 8,540.00 | 8,610.00 | 8,610.00 | 171,400 |
| Aug 22, 2024 | 8,400.00 | 8,720.00 | 8,370.00 | 8,680.00 | 8,680.00 | 243,100 |
| Aug 21, 2024 | 8,800.00 | 8,840.00 | 8,500.00 | 8,500.00 | 8,500.00 | 242,400 |
| Aug 20, 2024 | 8,450.00 | 8,780.00 | 8,400.00 | 8,740.00 | 8,740.00 | 204,300 |
| Aug 19, 2024 | 8,400.00 | 8,470.00 | 8,280.00 | 8,300.00 | 8,300.00 | 178,300 |
| Aug 16, 2024 | 8,390.00 | 8,550.00 | 8,330.00 | 8,550.00 | 8,550.00 | 202,300 |
| Aug 15, 2024 | 8,350.00 | 8,380.00 | 8,100.00 | 8,250.00 | 8,250.00 | 176,200 |
| Aug 14, 2024 | 8,170.00 | 8,310.00 | 8,010.00 | 8,300.00 | 8,300.00 | 228,300 |
| Aug 13, 2024 | 8,120.00 | 8,240.00 | 7,950.00 | 8,180.00 | 8,180.00 | 264,100 |
| Aug 9, 2024 | 7,950.00 | 8,330.00 | 7,760.00 | 8,320.00 | 8,320.00 | 371,400 |
| Aug 8, 2024 | 7,560.00 | 7,950.00 | 7,300.00 | 7,780.00 | 7,780.00 | 329,100 |
| Aug 7, 2024 | 7,070.00 | 7,400.00 | 7,070.00 | 7,260.00 | 7,260.00 | 263,200 |
| Aug 6, 2024 | 6,880.00 | 7,340.00 | 6,880.00 | 7,220.00 | 7,220.00 | 386,200 |
| Aug 5, 2024 | 7,020.00 | 7,260.00 | 6,740.00 | 6,780.00 | 6,780.00 | 340,100 |
| Aug 2, 2024 | 7,400.00 | 7,570.00 | 7,340.00 | 7,460.00 | 7,460.00 | 251,300 |
| Aug 1, 2024 | 7,850.00 | 7,850.00 | 7,630.00 | 7,660.00 | 7,660.00 | 169,300 |
| Jul 31, 2024 | 7,830.00 | 7,880.00 | 7,700.00 | 7,880.00 | 7,880.00 | 169,100 |
| Jul 30, 2024 | 7,830.00 | 7,910.00 | 7,750.00 | 7,850.00 | 7,850.00 | 139,900 |
| Jul 29, 2024 | 7,700.00 | 7,810.00 | 7,650.00 | 7,770.00 | 7,770.00 | 131,800 |
| Jul 26, 2024 | 7,660.00 | 7,740.00 | 7,600.00 | 7,650.00 | 7,650.00 | 190,400 |
| Jul 25, 2024 | 7,500.00 | 7,520.00 | 7,330.00 | 7,510.00 | 7,510.00 | 228,700 |
| Jul 24, 2024 | 7,690.00 | 7,770.00 | 7,610.00 | 7,630.00 | 7,630.00 | 167,000 |
| Jul 23, 2024 | 7,700.00 | 7,860.00 | 7,690.00 | 7,790.00 | 7,790.00 | 103,100 |
| Jul 22, 2024 | 7,880.00 | 7,910.00 | 7,700.00 | 7,720.00 | 7,720.00 | 163,300 |
| Jul 19, 2024 | 7,890.00 | 8,020.00 | 7,740.00 | 7,800.00 | 7,800.00 | 245,800 |
| Jul 18, 2024 | 7,930.00 | 8,160.00 | 7,800.00 | 7,990.00 | 7,990.00 | 297,900 |
| Jul 17, 2024 | 7,780.00 | 7,930.00 | 7,720.00 | 7,840.00 | 7,840.00 | 220,400 |
| Jul 16, 2024 | 7,860.00 | 7,920.00 | 7,670.00 | 7,680.00 | 7,680.00 | 204,600 |
| Jul 12, 2024 | 7,760.00 | 7,930.00 | 7,710.00 | 7,800.00 | 7,800.00 | 367,100 |
| Jul 11, 2024 | 7,800.00 | 7,810.00 | 7,610.00 | 7,620.00 | 7,620.00 | 368,300 |
| Jul 10, 2024 | 7,770.00 | 7,800.00 | 7,600.00 | 7,730.00 | 7,730.00 | 302,500 |
| Jul 9, 2024 | 7,900.00 | 8,030.00 | 7,770.00 | 7,810.00 | 7,810.00 | 266,800 |
| Jul 8, 2024 | 7,910.00 | 8,020.00 | 7,850.00 | 7,980.00 | 7,980.00 | 200,900 |
| Jul 5, 2024 | 7,960.00 | 8,020.00 | 7,880.00 | 7,940.00 | 7,940.00 | 230,500 |
| Jul 4, 2024 | 7,660.00 | 8,050.00 | 7,660.00 | 7,960.00 | 7,960.00 | 476,100 |
| Jul 3, 2024 | 7,260.00 | 7,600.00 | 7,220.00 | 7,550.00 | 7,550.00 | 464,500 |
| Jul 2, 2024 | 7,080.00 | 7,130.00 | 6,980.00 | 7,080.00 | 7,080.00 | 256,300 |
| Jul 1, 2024 | 7,250.00 | 7,280.00 | 7,030.00 | 7,130.00 | 7,130.00 | 221,600 |
| Jun 28, 2024 | 7,190.00 | 7,280.00 | 7,130.00 | 7,180.00 | 7,180.00 | 237,400 |
| Jun 27, 2024 | 7,110.00 | 7,160.00 | 7,000.00 | 7,080.00 | 7,080.00 | 228,500 |
| Jun 26, 2024 | 7,100.00 | 7,200.00 | 6,990.00 | 7,080.00 | 7,080.00 | 175,800 |
| Jun 25, 2024 | 6,920.00 | 7,180.00 | 6,920.00 | 7,100.00 | 7,100.00 | 166,100 |
| Jun 24, 2024 | 6,940.00 | 6,970.00 | 6,760.00 | 6,910.00 | 6,910.00 | 338,100 |
| Jun 21, 2024 | 7,040.00 | 7,170.00 | 6,950.00 | 6,990.00 | 6,990.00 | 409,600 |
| Jun 20, 2024 | 6,920.00 | 7,070.00 | 6,870.00 | 6,960.00 | 6,960.00 | 225,900 |
| Jun 19, 2024 | 6,920.00 | 7,070.00 | 6,840.00 | 6,960.00 | 6,960.00 | 478,100 |
| Jun 18, 2024 | 7,040.00 | 7,180.00 | 6,870.00 | 7,050.00 | 7,050.00 | 461,100 |
| Jun 17, 2024 | 6,770.00 | 7,150.00 | 6,550.00 | 7,150.00 | 7,150.00 | 998,700 |
| Jun 14, 2024 | 7,140.00 | 7,300.00 | 6,820.00 | 6,910.00 | 6,910.00 | 2,327,100 |
| Jun 13, 2024 | 7,740.00 | 8,010.00 | 7,720.00 | 7,930.00 | 7,930.00 | 540,900 |
| Jun 12, 2024 | 7,680.00 | 7,760.00 | 7,560.00 | 7,720.00 | 7,720.00 | 372,300 |
| Jun 11, 2024 | 7,910.00 | 8,070.00 | 7,810.00 | 7,970.00 | 7,970.00 | 208,000 |
| Jun 10, 2024 | 7,920.00 | 8,070.00 | 7,880.00 | 7,910.00 | 7,910.00 | 259,700 |
| Jun 7, 2024 | 7,720.00 | 7,930.00 | 7,720.00 | 7,910.00 | 7,910.00 | 153,000 |
| Jun 6, 2024 | 7,880.00 | 7,950.00 | 7,730.00 | 7,750.00 | 7,750.00 | 203,000 |
| Jun 5, 2024 | 7,930.00 | 7,950.00 | 7,770.00 | 7,820.00 | 7,820.00 | 135,700 |
| Jun 4, 2024 | 7,840.00 | 7,960.00 | 7,790.00 | 7,940.00 | 7,940.00 | 228,200 |
| Jun 3, 2024 | 7,770.00 | 7,860.00 | 7,600.00 | 7,820.00 | 7,820.00 | 340,700 |
| May 31, 2024 | 7,500.00 | 7,550.00 | 7,420.00 | 7,500.00 | 7,500.00 | 279,600 |
| May 30, 2024 | 7,230.00 | 7,550.00 | 7,220.00 | 7,460.00 | 7,460.00 | 211,500 |
| May 29, 2024 | 7,540.00 | 7,560.00 | 7,350.00 | 7,370.00 | 7,370.00 | 193,100 |
| May 28, 2024 | 7,740.00 | 7,750.00 | 7,570.00 | 7,570.00 | 7,570.00 | 179,700 |
| May 27, 2024 | 7,570.00 | 7,630.00 | 7,500.00 | 7,590.00 | 7,590.00 | 128,000 |
| May 24, 2024 | 7,530.00 | 7,790.00 | 7,460.00 | 7,640.00 | 7,640.00 | 220,400 |
| May 23, 2024 | 7,690.00 | 7,700.00 | 7,490.00 | 7,520.00 | 7,520.00 | 192,700 |
| May 22, 2024 | 7,700.00 | 7,720.00 | 7,570.00 | 7,630.00 | 7,630.00 | 258,100 |
| May 21, 2024 | 7,940.00 | 8,030.00 | 7,810.00 | 7,840.00 | 7,840.00 | 201,500 |
| May 20, 2024 | 7,880.00 | 7,930.00 | 7,750.00 | 7,930.00 | 7,930.00 | 186,000 |
| May 17, 2024 | 7,840.00 | 8,130.00 | 7,820.00 | 7,970.00 | 7,970.00 | 271,500 |
| May 16, 2024 | 8,000.00 | 8,070.00 | 7,910.00 | 7,940.00 | 7,940.00 | 127,900 |
| May 15, 2024 | 7,960.00 | 8,070.00 | 7,880.00 | 7,940.00 | 7,940.00 | 187,900 |
| May 14, 2024 | 7,870.00 | 7,960.00 | 7,810.00 | 7,870.00 | 7,870.00 | 178,700 |
| May 13, 2024 | 7,850.00 | 7,890.00 | 7,730.00 | 7,870.00 | 7,870.00 | 127,100 |
| May 10, 2024 | 7,920.00 | 7,980.00 | 7,850.00 | 7,880.00 | 7,880.00 | 178,900 |
| May 9, 2024 | 7,800.00 | 8,000.00 | 7,670.00 | 7,900.00 | 7,900.00 | 252,600 |
| May 8, 2024 | 7,860.00 | 7,970.00 | 7,760.00 | 7,790.00 | 7,790.00 | 218,400 |
| May 7, 2024 | 7,260.00 | 7,930.00 | 7,260.00 | 7,870.00 | 7,870.00 | 561,100 |
| May 2, 2024 | 7,280.00 | 7,400.00 | 7,230.00 | 7,230.00 | 7,230.00 | 234,100 |
| May 1, 2024 | 7,300.00 | 7,440.00 | 7,270.00 | 7,360.00 | 7,360.00 | 226,400 |
| Apr 30, 2024 | 7,520.00 | 7,550.00 | 7,210.00 | 7,290.00 | 7,290.00 | 382,500 |
| Apr 26, 2024 | 7,580.00 | 7,680.00 | 7,280.00 | 7,320.00 | 7,320.00 | 1,315,900 |
| Apr 25, 2024 | 7,960.00 | 8,010.00 | 7,690.00 | 7,720.00 | 7,720.00 | 299,600 |
| Apr 24, 2024 | 8,100.00 | 8,240.00 | 7,980.00 | 8,080.00 | 8,080.00 | 210,400 |
| Apr 23, 2024 | 8,250.00 | 8,270.00 | 7,940.00 | 7,980.00 | 7,980.00 | 293,800 |
| Apr 22, 2024 | 7,990.00 | 8,180.00 | 7,990.00 | 8,180.00 | 8,180.00 | 215,300 |
| Apr 19, 2024 | 8,060.00 | 8,100.00 | 7,940.00 | 7,970.00 | 7,970.00 | 294,200 |
| Apr 18, 2024 | 7,950.00 | 8,170.00 | 7,910.00 | 8,090.00 | 8,090.00 | 254,300 |
| Apr 17, 2024 | 7,760.00 | 8,140.00 | 7,650.00 | 7,980.00 | 7,980.00 | 516,600 |
| Apr 16, 2024 | 7,850.00 | 7,890.00 | 7,700.00 | 7,810.00 | 7,810.00 | 343,600 |
| Apr 15, 2024 | 7,970.00 | 8,170.00 | 7,970.00 | 8,050.00 | 8,050.00 | 225,900 |
| Apr 12, 2024 | 8,040.00 | 8,140.00 | 8,010.00 | 8,090.00 | 8,090.00 | 262,400 |
| Apr 11, 2024 | 8,200.00 | 8,220.00 | 7,930.00 | 8,040.00 | 8,040.00 | 417,100 |
| Apr 10, 2024 | 8,340.00 | 8,490.00 | 8,270.00 | 8,390.00 | 8,390.00 | 269,000 |
| Apr 9, 2024 | 8,430.00 | 8,490.00 | 8,320.00 | 8,340.00 | 8,340.00 | 219,000 |
| Apr 8, 2024 | 8,290.00 | 8,450.00 | 8,280.00 | 8,410.00 | 8,410.00 | 321,300 |
| Apr 5, 2024 | 8,560.00 | 8,570.00 | 8,290.00 | 8,290.00 | 8,290.00 | 360,500 |
| Apr 4, 2024 | 8,870.00 | 8,890.00 | 8,620.00 | 8,800.00 | 8,800.00 | 299,400 |
| Apr 3, 2024 | 8,760.00 | 8,920.00 | 8,560.00 | 8,790.00 | 8,790.00 | 404,800 |
| Apr 2, 2024 | 9,040.00 | 9,050.00 | 8,690.00 | 8,830.00 | 8,830.00 | 295,000 |
| Apr 1, 2024 | 9,200.00 | 9,410.00 | 9,130.00 | 9,130.00 | 9,130.00 | 232,400 |
| Mar 29, 2024 | 9,580.00 | 9,600.00 | 9,070.00 | 9,130.00 | 9,130.00 | 296,500 |
| Mar 28, 2024 | 9,990.00 | 10,160.00 | 9,570.00 | 9,680.00 | 9,680.00 | 422,800 |
| Mar 27, 2024 | 9,690.00 | 9,920.00 | 9,620.00 | 9,890.00 | 9,890.00 | 315,500 |
| Mar 26, 2024 | 9,470.00 | 9,750.00 | 9,470.00 | 9,640.00 | 9,640.00 | 400,200 |
| Mar 25, 2024 | 9,500.00 | 9,690.00 | 9,450.00 | 9,530.00 | 9,530.00 | 445,000 |
| Mar 22, 2024 | 9,480.00 | 9,590.00 | 9,320.00 | 9,490.00 | 9,490.00 | 334,400 |
| Mar 21, 2024 | 9,400.00 | 9,580.00 | 9,240.00 | 9,370.00 | 9,370.00 | 469,600 |
| Mar 19, 2024 | 8,800.00 | 9,370.00 | 8,650.00 | 9,300.00 | 9,300.00 | 550,000 |
| Mar 18, 2024 | 8,710.00 | 9,190.00 | 8,600.00 | 8,900.00 | 8,900.00 | 552,800 |
| Mar 15, 2024 | 8,590.00 | 8,940.00 | 8,280.00 | 8,860.00 | 8,860.00 | 1,387,600 |
| Mar 14, 2024 | 9,210.00 | 9,420.00 | 9,050.00 | 9,190.00 | 9,190.00 | 512,400 |
| Mar 13, 2024 | 9,440.00 | 9,520.00 | 9,270.00 | 9,360.00 | 9,360.00 | 402,300 |
| Mar 12, 2024 | 8,990.00 | 9,390.00 | 8,940.00 | 9,350.00 | 9,350.00 | 461,200 |
| Mar 11, 2024 | 8,400.00 | 9,000.00 | 8,380.00 | 8,990.00 | 8,990.00 | 428,600 |
| Mar 8, 2024 | 8,300.00 | 8,600.00 | 8,300.00 | 8,550.00 | 8,550.00 | 307,600 |
| Mar 7, 2024 | 8,490.00 | 8,620.00 | 8,300.00 | 8,380.00 | 8,380.00 | 341,700 |
| Mar 6, 2024 | 8,250.00 | 8,510.00 | 8,230.00 | 8,380.00 | 8,380.00 | 195,000 |
| Mar 5, 2024 | 8,390.00 | 8,420.00 | 8,280.00 | 8,390.00 | 8,390.00 | 296,200 |
| Mar 4, 2024 | 8,730.00 | 8,780.00 | 8,540.00 | 8,540.00 | 8,540.00 | 193,900 |
| Mar 1, 2024 | 8,630.00 | 8,740.00 | 8,580.00 | 8,660.00 | 8,660.00 | 272,000 |
| Feb 29, 2024 | 8,900.00 | 8,920.00 | 8,570.00 | 8,570.00 | 8,570.00 | 334,700 |
| Feb 28, 2024 | 8,990.00 | 9,130.00 | 8,960.00 | 8,960.00 | 8,960.00 | 219,800 |
| Feb 27, 2024 | 8,950.00 | 9,070.00 | 8,920.00 | 8,980.00 | 8,980.00 | 238,400 |
| Feb 26, 2024 | 9,030.00 | 9,180.00 | 8,920.00 | 8,960.00 | 8,960.00 | 296,700 |