341.00
-1.00
(-0.29%)
At close: 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 11, 2025 | 342.00 | 342.00 | 337.00 | 341.00 | 341.00 | 7,900 |
| Apr 10, 2025 | 350.00 | 350.00 | 340.00 | 342.00 | 342.00 | 23,800 |
| Apr 9, 2025 | 331.00 | 338.00 | 326.00 | 327.00 | 327.00 | 13,800 |
| Apr 8, 2025 | 330.00 | 338.00 | 330.00 | 334.00 | 334.00 | 10,600 |
| Apr 7, 2025 | 322.00 | 348.00 | 320.00 | 322.00 | 322.00 | 43,200 |
| Apr 4, 2025 | 352.00 | 361.00 | 346.00 | 354.00 | 354.00 | 54,900 |
| Apr 3, 2025 | 357.00 | 360.00 | 350.00 | 355.00 | 355.00 | 23,600 |
| Apr 2, 2025 | 359.00 | 361.00 | 359.00 | 361.00 | 361.00 | 2,500 |
| Apr 1, 2025 | 359.00 | 362.00 | 359.00 | 359.00 | 359.00 | 3,900 |
| Mar 31, 2025 | 364.00 | 364.00 | 359.00 | 359.00 | 359.00 | 12,100 |
| Mar 28, 2025 | 365.00 | 366.00 | 363.00 | 365.00 | 365.00 | 20,200 |
| Mar 27, 2025 | 369.00 | 369.00 | 361.00 | 368.00 | 368.00 | 15,000 |
| Mar 26, 2025 | 368.00 | 372.00 | 367.00 | 371.00 | 371.00 | 10,800 |
| Mar 25, 2025 | 373.00 | 373.00 | 368.00 | 372.00 | 372.00 | 16,300 |
| Mar 24, 2025 | 373.00 | 374.00 | 365.00 | 370.00 | 370.00 | 18,500 |
| Mar 21, 2025 | 366.00 | 374.00 | 363.00 | 370.00 | 370.00 | 34,600 |
| Mar 19, 2025 | 363.00 | 363.00 | 358.00 | 362.00 | 362.00 | 6,600 |
| Mar 18, 2025 | 369.00 | 369.00 | 357.00 | 360.00 | 360.00 | 24,600 |
| Mar 17, 2025 | 369.00 | 371.00 | 361.00 | 364.00 | 364.00 | 58,800 |
| Mar 14, 2025 | 356.00 | 365.00 | 355.00 | 363.00 | 363.00 | 41,000 |
| Mar 13, 2025 | 352.00 | 353.00 | 348.00 | 348.00 | 348.00 | 11,700 |
| Mar 12, 2025 | 351.00 | 351.00 | 349.00 | 350.00 | 350.00 | 2,800 |
| Mar 11, 2025 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 21,100 |
| Mar 10, 2025 | 347.00 | 350.00 | 347.00 | 350.00 | 350.00 | 4,400 |
| Mar 7, 2025 | 344.00 | 349.00 | 344.00 | 347.00 | 347.00 | 4,500 |
| Mar 6, 2025 | 345.00 | 347.00 | 345.00 | 345.00 | 345.00 | 2,800 |
| Mar 5, 2025 | 344.00 | 347.00 | 342.00 | 345.00 | 345.00 | 19,000 |
| Mar 4, 2025 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | 9,100 |
| Mar 3, 2025 | 349.00 | 353.00 | 346.00 | 349.00 | 349.00 | 20,300 |
| Feb 28, 2025 | 352.00 | 356.00 | 346.00 | 346.00 | 346.00 | 478,000 |
| Feb 27, 2025 | 345.00 | 349.00 | 345.00 | 349.00 | 349.00 | 12,300 |
| Feb 26, 2025 | 347.00 | 348.00 | 345.00 | 345.00 | 345.00 | 10,700 |
| Feb 25, 2025 | 350.00 | 351.00 | 347.00 | 348.00 | 348.00 | 12,500 |
| Feb 21, 2025 | 351.00 | 354.00 | 349.00 | 349.00 | 349.00 | 12,400 |
| Feb 20, 2025 | 353.00 | 354.00 | 350.00 | 350.00 | 350.00 | 19,600 |
| Feb 19, 2025 | 358.00 | 358.00 | 353.00 | 353.00 | 353.00 | 4,400 |
| Feb 18, 2025 | 353.00 | 358.00 | 353.00 | 358.00 | 358.00 | 7,300 |
| Feb 17, 2025 | 358.00 | 358.00 | 353.00 | 353.00 | 353.00 | 5,000 |
| Feb 14, 2025 | 358.00 | 358.00 | 355.00 | 357.00 | 357.00 | 11,600 |
| Feb 13, 2025 | 355.00 | 357.00 | 352.00 | 356.00 | 356.00 | 16,000 |
| Feb 12, 2025 | 355.00 | 356.00 | 354.00 | 355.00 | 355.00 | 18,400 |
| Feb 10, 2025 | 355.00 | 358.00 | 353.00 | 353.00 | 353.00 | 8,800 |
| Feb 7, 2025 | 357.00 | 359.00 | 355.00 | 355.00 | 355.00 | 2,200 |
| Feb 6, 2025 | 353.00 | 360.00 | 353.00 | 356.00 | 356.00 | 5,300 |
| Feb 5, 2025 | 352.00 | 355.00 | 352.00 | 353.00 | 353.00 | 4,800 |
| Feb 4, 2025 | 352.00 | 356.00 | 352.00 | 352.00 | 352.00 | 11,200 |
| Feb 3, 2025 | 358.00 | 359.00 | 355.00 | 355.00 | 355.00 | 11,700 |
| Jan 31, 2025 | 363.00 | 364.00 | 360.00 | 360.00 | 360.00 | 8,000 |
| Jan 30, 2025 | 10.00 Dividend | |||||
| Jan 30, 2025 | 362.00 | 368.00 | 362.00 | 363.00 | 363.00 | 25,000 |
| Jan 29, 2025 | 376.00 | 377.00 | 373.00 | 374.00 | 364.00 | 21,200 |
| Jan 28, 2025 | 371.00 | 374.00 | 369.00 | 373.00 | 363.03 | 14,000 |
| Jan 27, 2025 | 372.00 | 375.00 | 367.00 | 371.00 | 361.08 | 29,700 |
| Jan 24, 2025 | 371.00 | 373.00 | 367.00 | 372.00 | 362.05 | 82,100 |
| Jan 23, 2025 | 374.00 | 376.00 | 371.00 | 371.00 | 361.08 | 7,900 |
| Jan 22, 2025 | 372.00 | 376.00 | 371.00 | 374.00 | 364.00 | 7,800 |
| Jan 21, 2025 | 370.00 | 377.00 | 369.00 | 371.00 | 361.08 | 18,700 |
| Jan 20, 2025 | 372.00 | 375.00 | 370.00 | 370.00 | 360.11 | 14,500 |
| Jan 17, 2025 | 373.00 | 373.00 | 369.00 | 372.00 | 362.05 | 17,500 |
| Jan 16, 2025 | 375.00 | 378.00 | 373.00 | 373.00 | 363.03 | 13,200 |
| Jan 15, 2025 | 372.00 | 382.00 | 371.00 | 375.00 | 364.97 | 31,700 |
| Jan 14, 2025 | 382.00 | 382.00 | 372.00 | 373.00 | 363.03 | 26,800 |
| Jan 10, 2025 | 386.00 | 391.00 | 380.00 | 380.00 | 369.84 | 30,000 |
| Jan 9, 2025 | 392.00 | 392.00 | 385.00 | 390.00 | 379.57 | 85,000 |
| Jan 8, 2025 | 399.00 | 399.00 | 382.00 | 385.00 | 374.71 | 356,700 |
| Jan 7, 2025 | 357.00 | 363.00 | 354.00 | 359.00 | 349.40 | 33,500 |
| Jan 6, 2025 | 351.00 | 355.00 | 347.00 | 354.00 | 344.53 | 8,200 |
| Dec 30, 2024 | 346.00 | 351.00 | 342.00 | 350.00 | 340.64 | 19,400 |
| Dec 27, 2024 | 345.00 | 348.00 | 340.00 | 342.00 | 332.86 | 23,000 |
| Dec 26, 2024 | 338.00 | 342.00 | 338.00 | 342.00 | 332.86 | 22,200 |
| Dec 25, 2024 | 334.00 | 339.00 | 333.00 | 337.00 | 327.99 | 38,700 |
| Dec 24, 2024 | 339.00 | 339.00 | 334.00 | 335.00 | 326.04 | 10,500 |
| Dec 23, 2024 | 337.00 | 339.00 | 331.00 | 337.00 | 327.99 | 19,300 |
| Dec 20, 2024 | 336.00 | 337.00 | 335.00 | 335.00 | 326.04 | 8,700 |
| Dec 19, 2024 | 337.00 | 339.00 | 334.00 | 337.00 | 327.99 | 10,300 |
| Dec 18, 2024 | 337.00 | 341.00 | 337.00 | 337.00 | 327.99 | 16,800 |
| Dec 17, 2024 | 342.00 | 342.00 | 335.00 | 337.00 | 327.99 | 15,000 |
| Dec 16, 2024 | 344.00 | 344.00 | 336.00 | 341.00 | 331.88 | 22,700 |
| Dec 13, 2024 | 343.00 | 344.00 | 339.00 | 344.00 | 334.80 | 5,400 |
| Dec 12, 2024 | 341.00 | 344.00 | 339.00 | 343.00 | 333.83 | 8,400 |
| Dec 11, 2024 | 346.00 | 346.00 | 337.00 | 343.00 | 333.83 | 47,300 |
| Dec 10, 2024 | 347.00 | 356.00 | 347.00 | 354.00 | 344.53 | 31,600 |
| Dec 9, 2024 | 341.00 | 347.00 | 340.00 | 347.00 | 337.72 | 15,700 |
| Dec 6, 2024 | 340.00 | 345.00 | 339.00 | 340.00 | 330.91 | 9,500 |
| Dec 5, 2024 | 341.00 | 341.00 | 339.00 | 340.00 | 330.91 | 8,100 |
| Dec 4, 2024 | 340.00 | 343.00 | 338.00 | 341.00 | 331.88 | 12,800 |
| Dec 3, 2024 | 347.00 | 349.00 | 340.00 | 344.00 | 334.80 | 20,500 |
| Dec 2, 2024 | 348.00 | 349.00 | 344.00 | 347.00 | 337.72 | 13,700 |
| Nov 29, 2024 | 351.00 | 352.00 | 347.00 | 348.00 | 338.70 | 3,300 |
| Nov 28, 2024 | 354.00 | 356.00 | 351.00 | 352.00 | 342.59 | 2,300 |
| Nov 27, 2024 | 357.00 | 359.00 | 346.00 | 353.00 | 343.56 | 7,100 |
| Nov 26, 2024 | 356.00 | 357.00 | 354.00 | 357.00 | 347.45 | 3,300 |
| Nov 25, 2024 | 362.00 | 362.00 | 356.00 | 356.00 | 346.48 | 2,400 |
| Nov 22, 2024 | 364.00 | 366.00 | 353.00 | 359.00 | 349.40 | 18,000 |
| Nov 21, 2024 | 367.00 | 368.00 | 365.00 | 366.00 | 356.21 | 4,600 |
| Nov 20, 2024 | 368.00 | 368.00 | 366.00 | 367.00 | 357.19 | 900 |
| Nov 19, 2024 | 369.00 | 369.00 | 365.00 | 368.00 | 358.16 | 7,900 |
| Nov 18, 2024 | 367.00 | 369.00 | 365.00 | 369.00 | 359.13 | 3,100 |
| Nov 15, 2024 | 370.00 | 370.00 | 364.00 | 367.00 | 357.19 | 1,600 |
| Nov 14, 2024 | 365.00 | 368.00 | 355.00 | 368.00 | 358.16 | 11,000 |
| Nov 13, 2024 | 367.00 | 368.00 | 366.00 | 366.00 | 356.21 | 5,500 |
| Nov 12, 2024 | 369.00 | 370.00 | 367.00 | 367.00 | 357.19 | 4,300 |
| Nov 11, 2024 | 370.00 | 371.00 | 365.00 | 367.00 | 357.19 | 4,500 |
| Nov 8, 2024 | 369.00 | 374.00 | 369.00 | 374.00 | 364.00 | 3,100 |
| Nov 7, 2024 | 368.00 | 368.00 | 366.00 | 367.00 | 357.19 | 424,600 |
| Nov 6, 2024 | 370.00 | 371.00 | 362.00 | 368.00 | 358.16 | 10,000 |
| Nov 5, 2024 | 375.00 | 375.00 | 364.00 | 369.00 | 359.13 | 6,900 |
| Nov 1, 2024 | 370.00 | 371.00 | 366.00 | 369.00 | 359.13 | 4,100 |
| Oct 31, 2024 | 373.00 | 373.00 | 366.00 | 371.00 | 361.08 | 5,000 |
| Oct 30, 2024 | 372.00 | 373.00 | 371.00 | 373.00 | 363.03 | 1,400 |
| Oct 29, 2024 | 367.00 | 375.00 | 367.00 | 372.00 | 362.05 | 3,900 |
| Oct 28, 2024 | 366.00 | 371.00 | 366.00 | 371.00 | 361.08 | 2,000 |
| Oct 25, 2024 | 374.00 | 374.00 | 366.00 | 368.00 | 358.16 | 3,800 |
| Oct 24, 2024 | 372.00 | 375.00 | 370.00 | 373.00 | 363.03 | 4,600 |
| Oct 23, 2024 | 375.00 | 376.00 | 371.00 | 374.00 | 364.00 | 1,200 |
| Oct 22, 2024 | 384.00 | 384.00 | 364.00 | 374.00 | 364.00 | 12,100 |
| Oct 21, 2024 | 387.00 | 387.00 | 383.00 | 384.00 | 373.73 | 1,000 |
| Oct 18, 2024 | 390.00 | 390.00 | 387.00 | 387.00 | 376.65 | 4,700 |
| Oct 17, 2024 | 379.00 | 388.00 | 379.00 | 388.00 | 377.63 | 7,700 |
| Oct 16, 2024 | 388.00 | 388.00 | 379.00 | 380.00 | 369.84 | 4,600 |
| Oct 15, 2024 | 385.00 | 388.00 | 381.00 | 388.00 | 377.63 | 8,300 |
| Oct 11, 2024 | 384.00 | 387.00 | 383.00 | 384.00 | 373.73 | 1,500 |
| Oct 10, 2024 | 383.00 | 387.00 | 380.00 | 383.00 | 372.76 | 8,200 |
| Oct 9, 2024 | 385.00 | 389.00 | 382.00 | 385.00 | 374.71 | 11,400 |
| Oct 8, 2024 | 387.00 | 389.00 | 373.00 | 384.00 | 373.73 | 7,600 |
| Oct 7, 2024 | 386.00 | 389.00 | 385.00 | 387.00 | 376.65 | 2,700 |
| Oct 4, 2024 | 388.00 | 389.00 | 382.00 | 383.00 | 372.76 | 6,200 |
| Oct 3, 2024 | 384.00 | 388.00 | 384.00 | 388.00 | 377.63 | 1,900 |
| Oct 2, 2024 | 390.00 | 390.00 | 379.00 | 382.00 | 371.79 | 7,100 |
| Oct 1, 2024 | 393.00 | 395.00 | 386.00 | 389.00 | 378.60 | 5,700 |
| Sep 30, 2024 | 396.00 | 397.00 | 389.00 | 392.00 | 381.52 | 19,500 |
| Sep 27, 2024 | 384.00 | 398.00 | 384.00 | 398.00 | 387.36 | 21,000 |
| Sep 26, 2024 | 383.00 | 395.00 | 383.00 | 383.00 | 372.76 | 21,100 |
| Sep 25, 2024 | 380.00 | 396.00 | 380.00 | 388.00 | 377.63 | 32,900 |
| Sep 24, 2024 | 368.00 | 385.00 | 366.00 | 383.00 | 372.76 | 41,300 |
| Sep 20, 2024 | 364.00 | 368.00 | 364.00 | 365.00 | 355.24 | 3,200 |
| Sep 19, 2024 | 363.00 | 370.00 | 363.00 | 363.00 | 353.29 | 6,300 |
| Sep 18, 2024 | 361.00 | 365.00 | 360.00 | 362.00 | 352.32 | 2,200 |
| Sep 17, 2024 | 365.00 | 367.00 | 360.00 | 361.00 | 351.35 | 12,500 |
| Sep 13, 2024 | 365.00 | 372.00 | 363.00 | 372.00 | 362.05 | 4,400 |
| Sep 12, 2024 | 360.00 | 370.00 | 359.00 | 365.00 | 355.24 | 17,300 |
| Sep 11, 2024 | 367.00 | 367.00 | 357.00 | 358.00 | 348.43 | 3,300 |
| Sep 10, 2024 | 368.00 | 369.00 | 363.00 | 369.00 | 359.13 | 2,700 |
| Sep 9, 2024 | 361.00 | 365.00 | 358.00 | 364.00 | 354.27 | 2,300 |
| Sep 6, 2024 | 366.00 | 369.00 | 362.00 | 365.00 | 355.24 | 8,700 |
| Sep 5, 2024 | 363.00 | 369.00 | 363.00 | 369.00 | 359.13 | 9,600 |
| Sep 4, 2024 | 380.00 | 380.00 | 365.00 | 365.00 | 355.24 | 10,800 |
| Sep 3, 2024 | 385.00 | 387.00 | 366.00 | 380.00 | 369.84 | 27,400 |
| Sep 2, 2024 | 398.00 | 399.00 | 380.00 | 384.00 | 373.73 | 24,400 |
| Aug 30, 2024 | 369.00 | 392.00 | 369.00 | 386.00 | 375.68 | 33,900 |
| Aug 29, 2024 | 360.00 | 369.00 | 359.00 | 369.00 | 359.13 | 31,700 |
| Aug 28, 2024 | 358.00 | 358.00 | 355.00 | 356.00 | 346.48 | 2,200 |
| Aug 27, 2024 | 358.00 | 359.00 | 352.00 | 359.00 | 349.40 | 6,300 |
| Aug 26, 2024 | 352.00 | 359.00 | 352.00 | 358.00 | 348.43 | 20,700 |
| Aug 23, 2024 | 348.00 | 350.00 | 345.00 | 350.00 | 340.64 | 21,200 |
| Aug 22, 2024 | 343.00 | 348.00 | 342.00 | 348.00 | 338.70 | 9,700 |
| Aug 21, 2024 | 342.00 | 345.00 | 340.00 | 343.00 | 333.83 | 4,000 |
| Aug 20, 2024 | 345.00 | 346.00 | 342.00 | 342.00 | 332.86 | 4,900 |
| Aug 19, 2024 | 341.00 | 345.00 | 340.00 | 345.00 | 335.78 | 7,000 |
| Aug 16, 2024 | 346.00 | 346.00 | 337.00 | 340.00 | 330.91 | 21,600 |
| Aug 15, 2024 | 344.00 | 344.00 | 340.00 | 342.00 | 332.86 | 5,700 |
| Aug 14, 2024 | 341.00 | 345.00 | 339.00 | 344.00 | 334.80 | 3,900 |
| Aug 13, 2024 | 340.00 | 345.00 | 339.00 | 341.00 | 331.88 | 7,400 |
| Aug 9, 2024 | 343.00 | 344.00 | 338.00 | 342.00 | 332.86 | 7,000 |
| Aug 8, 2024 | 332.00 | 343.00 | 331.00 | 339.00 | 329.94 | 37,400 |
| Aug 7, 2024 | 327.00 | 338.00 | 325.00 | 332.00 | 323.12 | 16,400 |
| Aug 6, 2024 | 313.00 | 340.00 | 313.00 | 332.00 | 323.12 | 53,600 |
| Aug 5, 2024 | 345.00 | 352.00 | 307.00 | 307.00 | 298.79 | 88,400 |
| Aug 2, 2024 | 358.00 | 361.00 | 351.00 | 353.00 | 343.56 | 24,500 |
| Aug 1, 2024 | 368.00 | 368.00 | 349.00 | 364.00 | 354.27 | 14,500 |
| Jul 31, 2024 | 359.00 | 370.00 | 359.00 | 367.00 | 357.19 | 8,700 |
| Jul 30, 2024 | 368.00 | 368.00 | 360.00 | 365.00 | 355.24 | 2,300 |
| Jul 29, 2024 | 366.00 | 369.00 | 364.00 | 367.00 | 357.19 | 9,000 |
| Jul 26, 2024 | 369.00 | 370.00 | 365.00 | 368.00 | 358.16 | 3,300 |
| Jul 25, 2024 | 372.00 | 373.00 | 367.00 | 370.00 | 360.11 | 10,800 |
| Jul 24, 2024 | 375.00 | 377.00 | 374.00 | 376.00 | 365.95 | 13,400 |
| Jul 23, 2024 | 378.00 | 379.00 | 372.00 | 377.00 | 366.92 | 21,200 |
| Jul 22, 2024 | 374.00 | 379.00 | 369.00 | 374.00 | 364.00 | 33,000 |
| Jul 19, 2024 | 372.00 | 374.00 | 371.00 | 374.00 | 364.00 | 20,400 |
| Jul 18, 2024 | 360.00 | 370.00 | 360.00 | 368.00 | 358.16 | 31,800 |
| Jul 17, 2024 | 360.00 | 364.00 | 359.00 | 360.00 | 350.37 | 20,800 |
| Jul 16, 2024 | 359.00 | 360.00 | 356.00 | 359.00 | 349.40 | 20,700 |
| Jul 12, 2024 | 352.00 | 360.00 | 348.00 | 357.00 | 347.45 | 43,100 |
| Jul 11, 2024 | 353.00 | 354.00 | 349.00 | 353.00 | 343.56 | 18,400 |
| Jul 10, 2024 | 351.00 | 354.00 | 351.00 | 352.00 | 342.59 | 4,100 |
| Jul 9, 2024 | 352.00 | 353.00 | 351.00 | 351.00 | 341.61 | 6,500 |
| Jul 8, 2024 | 352.00 | 354.00 | 352.00 | 353.00 | 343.56 | 3,800 |
| Jul 5, 2024 | 355.00 | 355.00 | 352.00 | 352.00 | 342.59 | 1,700 |
| Jul 4, 2024 | 355.00 | 355.00 | 352.00 | 354.00 | 344.53 | 4,400 |
| Jul 3, 2024 | 354.00 | 357.00 | 351.00 | 354.00 | 344.53 | 10,900 |
| Jul 2, 2024 | 356.00 | 358.00 | 354.00 | 355.00 | 345.51 | 5,300 |
| Jul 1, 2024 | 353.00 | 358.00 | 353.00 | 358.00 | 348.43 | 8,700 |
| Jun 28, 2024 | 355.00 | 356.00 | 354.00 | 354.00 | 344.53 | 3,000 |
| Jun 27, 2024 | 353.00 | 357.00 | 352.00 | 357.00 | 347.45 | 11,000 |
| Jun 26, 2024 | 359.00 | 359.00 | 353.00 | 354.00 | 344.53 | 13,000 |
| Jun 25, 2024 | 357.00 | 357.00 | 352.00 | 354.00 | 344.53 | 3,400 |
| Jun 24, 2024 | 354.00 | 356.00 | 351.00 | 356.00 | 346.48 | 11,300 |
| Jun 21, 2024 | 349.00 | 353.00 | 346.00 | 349.00 | 339.67 | 9,300 |
| Jun 20, 2024 | 348.00 | 350.00 | 344.00 | 346.00 | 336.75 | 6,600 |
| Jun 19, 2024 | 344.00 | 352.00 | 344.00 | 345.00 | 335.78 | 8,200 |
| Jun 18, 2024 | 341.00 | 352.00 | 341.00 | 344.00 | 334.80 | 10,200 |
| Jun 17, 2024 | 333.00 | 350.00 | 333.00 | 343.00 | 333.83 | 40,500 |
| Jun 14, 2024 | 355.00 | 359.00 | 354.00 | 354.00 | 344.53 | 8,900 |
| Jun 13, 2024 | 359.00 | 360.00 | 356.00 | 357.00 | 347.45 | 11,700 |
| Jun 12, 2024 | 355.00 | 359.00 | 349.00 | 358.00 | 348.43 | 12,700 |
| Jun 11, 2024 | 360.00 | 360.00 | 355.00 | 358.00 | 348.43 | 4,200 |
| Jun 10, 2024 | 360.00 | 360.00 | 353.00 | 359.00 | 349.40 | 10,900 |
| Jun 7, 2024 | 356.00 | 359.00 | 355.00 | 358.00 | 348.43 | 4,800 |
| Jun 6, 2024 | 360.00 | 360.00 | 356.00 | 356.00 | 346.48 | 5,700 |
| Jun 5, 2024 | 359.00 | 359.00 | 353.00 | 358.00 | 348.43 | 9,900 |
| Jun 4, 2024 | 359.00 | 359.00 | 357.00 | 358.00 | 348.43 | 4,200 |
| Jun 3, 2024 | 359.00 | 360.00 | 355.00 | 359.00 | 349.40 | 13,800 |
| May 31, 2024 | 356.00 | 359.00 | 355.00 | 359.00 | 349.40 | 7,000 |
| May 30, 2024 | 354.00 | 355.00 | 351.00 | 352.00 | 342.59 | 8,900 |
| May 29, 2024 | 356.00 | 358.00 | 353.00 | 358.00 | 348.43 | 3,800 |
| May 28, 2024 | 353.00 | 358.00 | 352.00 | 358.00 | 348.43 | 5,700 |
| May 27, 2024 | 358.00 | 358.00 | 352.00 | 355.00 | 345.51 | 4,200 |
| May 24, 2024 | 358.00 | 358.00 | 353.00 | 356.00 | 346.48 | 4,600 |
| May 23, 2024 | 356.00 | 359.00 | 355.00 | 359.00 | 349.40 | 9,300 |
| May 22, 2024 | 351.00 | 358.00 | 351.00 | 357.00 | 347.45 | 14,700 |
| May 21, 2024 | 355.00 | 355.00 | 351.00 | 353.00 | 343.56 | 7,300 |
| May 20, 2024 | 349.00 | 356.00 | 349.00 | 351.00 | 341.61 | 6,300 |
| May 17, 2024 | 349.00 | 355.00 | 349.00 | 351.00 | 341.61 | 10,700 |
| May 16, 2024 | 351.00 | 354.00 | 350.00 | 350.00 | 340.64 | 11,200 |
| May 15, 2024 | 350.00 | 354.00 | 344.00 | 354.00 | 344.53 | 18,500 |
| May 14, 2024 | 350.00 | 357.00 | 349.00 | 352.00 | 342.59 | 19,700 |
| May 13, 2024 | 353.00 | 358.00 | 350.00 | 350.00 | 340.64 | 20,200 |
| May 10, 2024 | 355.00 | 355.00 | 348.00 | 353.00 | 343.56 | 8,800 |
| May 9, 2024 | 355.00 | 357.00 | 345.00 | 353.00 | 343.56 | 20,500 |
| May 8, 2024 | 344.00 | 353.00 | 344.00 | 353.00 | 343.56 | 35,100 |
| May 7, 2024 | 336.00 | 344.00 | 334.00 | 344.00 | 334.80 | 13,000 |
| May 2, 2024 | 332.00 | 336.00 | 332.00 | 336.00 | 327.02 | 7,100 |
| May 1, 2024 | 336.00 | 336.00 | 334.00 | 334.00 | 325.07 | 1,800 |
| Apr 30, 2024 | 337.00 | 340.00 | 337.00 | 337.00 | 327.99 | 3,000 |
| Apr 26, 2024 | 337.00 | 338.00 | 337.00 | 337.00 | 327.99 | 1,700 |
| Apr 25, 2024 | 333.00 | 337.00 | 332.00 | 337.00 | 327.99 | 3,800 |
| Apr 24, 2024 | 334.00 | 335.00 | 332.00 | 332.00 | 323.12 | 5,800 |
| Apr 23, 2024 | 331.00 | 334.00 | 330.00 | 334.00 | 325.07 | 5,400 |
| Apr 22, 2024 | 331.00 | 334.00 | 330.00 | 331.00 | 322.15 | 9,700 |
| Apr 19, 2024 | 339.00 | 340.00 | 331.00 | 331.00 | 322.15 | 9,700 |
| Apr 18, 2024 | 338.00 | 340.00 | 338.00 | 339.00 | 329.94 | 6,400 |
| Apr 17, 2024 | 341.00 | 342.00 | 338.00 | 339.00 | 329.94 | 4,400 |
| Apr 16, 2024 | 342.00 | 345.00 | 341.00 | 343.00 | 333.83 | 3,100 |
| Apr 15, 2024 | 346.00 | 346.00 | 342.00 | 346.00 | 336.75 | 4,700 |
| Apr 12, 2024 | 348.00 | 349.00 | 341.00 | 346.00 | 336.75 | 4,200 |
| Apr 11, 2024 | 349.00 | 350.00 | 348.00 | 348.00 | 338.70 | 4,700 |