Unlock stock picks and a broker-level newsfeed that powers Wall Street.
720.00
-63.00
(-8.05%)
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 7, 2025 | 700.00 | 730.00 | 700.00 | 720.00 | 720.00 | 17,600 |
| Apr 4, 2025 | 768.00 | 789.00 | 736.00 | 783.00 | 783.00 | 8,400 |
| Apr 3, 2025 | 796.00 | 800.00 | 770.00 | 798.00 | 798.00 | 4,800 |
| Apr 2, 2025 | 829.00 | 829.00 | 803.00 | 803.00 | 803.00 | 1,300 |
| Apr 1, 2025 | 838.00 | 838.00 | 806.00 | 830.00 | 830.00 | 4,000 |
| Mar 31, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - |
| Mar 28, 2025 | 824.00 | 839.00 | 824.00 | 838.00 | 838.00 | 2,200 |
| Mar 27, 2025 | 835.00 | 835.00 | 817.00 | 834.00 | 834.00 | 2,500 |
| Mar 26, 2025 | 846.00 | 846.00 | 836.00 | 836.00 | 836.00 | 900 |
| Mar 25, 2025 | 848.00 | 848.00 | 835.00 | 838.00 | 838.00 | 1,700 |
| Mar 24, 2025 | 849.00 | 852.00 | 842.00 | 848.00 | 848.00 | 1,400 |
| Mar 21, 2025 | 840.00 | 851.00 | 837.00 | 849.00 | 849.00 | 2,900 |
| Mar 19, 2025 | 837.00 | 849.00 | 837.00 | 849.00 | 849.00 | 1,300 |
| Mar 18, 2025 | 848.00 | 850.00 | 847.00 | 847.00 | 847.00 | 1,500 |
| Mar 17, 2025 | 838.00 | 846.00 | 838.00 | 846.00 | 846.00 | 700 |
| Mar 14, 2025 | 835.00 | 837.00 | 834.00 | 837.00 | 837.00 | 1,100 |
| Mar 13, 2025 | 833.00 | 840.00 | 810.00 | 835.00 | 835.00 | 2,300 |
| Mar 12, 2025 | 837.00 | 837.00 | 828.00 | 837.00 | 837.00 | 600 |
| Mar 11, 2025 | 829.00 | 829.00 | 795.00 | 829.00 | 829.00 | 7,900 |
| Mar 10, 2025 | 834.00 | 839.00 | 830.00 | 839.00 | 839.00 | 1,100 |
| Mar 7, 2025 | 843.00 | 845.00 | 821.00 | 826.00 | 826.00 | 4,200 |
| Mar 6, 2025 | 829.00 | 843.00 | 829.00 | 843.00 | 843.00 | 5,000 |
| Mar 5, 2025 | 831.00 | 843.00 | 827.00 | 831.00 | 831.00 | 4,100 |
| Mar 4, 2025 | 837.00 | 850.00 | 821.00 | 840.00 | 840.00 | 3,300 |
| Mar 3, 2025 | 858.00 | 858.00 | 838.00 | 850.00 | 850.00 | 2,500 |
| Feb 28, 2025 | 855.00 | 855.00 | 841.00 | 855.00 | 855.00 | 4,500 |
| Feb 27, 2025 | 871.00 | 877.00 | 852.00 | 870.00 | 870.00 | 7,600 |
| Feb 26, 2025 | 852.00 | 863.00 | 852.00 | 856.00 | 856.00 | 3,200 |
| Feb 25, 2025 | 853.00 | 880.00 | 853.00 | 859.00 | 859.00 | 5,300 |
| Feb 21, 2025 | 898.00 | 898.00 | 868.00 | 868.00 | 868.00 | 5,600 |
| Feb 20, 2025 | 883.00 | 902.00 | 877.00 | 893.00 | 893.00 | 5,000 |
| Feb 19, 2025 | 880.00 | 892.00 | 880.00 | 890.00 | 890.00 | 1,700 |
| Feb 18, 2025 | 881.00 | 899.00 | 881.00 | 886.00 | 886.00 | 6,200 |
| Feb 17, 2025 | 890.00 | 905.00 | 852.00 | 871.00 | 871.00 | 7,500 |
| Feb 14, 2025 | 900.00 | 939.00 | 885.00 | 905.00 | 905.00 | 31,400 |
| Feb 13, 2025 | 839.00 | 887.00 | 833.00 | 882.00 | 882.00 | 7,800 |
| Feb 12, 2025 | 824.00 | 840.00 | 824.00 | 839.00 | 839.00 | 8,000 |
| Feb 10, 2025 | 815.00 | 824.00 | 807.00 | 821.00 | 821.00 | 7,100 |
| Feb 7, 2025 | 797.00 | 813.00 | 797.00 | 813.00 | 813.00 | 1,600 |
| Feb 6, 2025 | 805.00 | 814.00 | 802.00 | 802.00 | 802.00 | 4,700 |
| Feb 5, 2025 | 801.00 | 814.00 | 801.00 | 814.00 | 814.00 | 900 |
| Feb 4, 2025 | 803.00 | 805.00 | 798.00 | 803.00 | 803.00 | 900 |
| Feb 3, 2025 | 793.00 | 803.00 | 784.00 | 803.00 | 803.00 | 2,100 |
| Jan 31, 2025 | 815.00 | 815.00 | 794.00 | 800.00 | 800.00 | 3,200 |
| Jan 30, 2025 | 823.00 | 823.00 | 814.00 | 819.00 | 819.00 | 1,700 |
| Jan 29, 2025 | 810.00 | 829.00 | 810.00 | 823.00 | 823.00 | 2,000 |
| Jan 28, 2025 | 826.00 | 828.00 | 808.00 | 825.00 | 825.00 | 2,200 |
| Jan 27, 2025 | 802.00 | 815.00 | 802.00 | 815.00 | 815.00 | 1,600 |
| Jan 24, 2025 | 809.00 | 814.00 | 800.00 | 802.00 | 802.00 | 4,300 |
| Jan 23, 2025 | 813.00 | 815.00 | 803.00 | 807.00 | 807.00 | 4,200 |
| Jan 22, 2025 | 779.00 | 805.00 | 773.00 | 805.00 | 805.00 | 5,400 |
| Jan 21, 2025 | 737.00 | 770.00 | 737.00 | 770.00 | 770.00 | 3,900 |
| Jan 20, 2025 | 753.00 | 824.00 | 734.00 | 741.00 | 741.00 | 19,800 |
| Jan 17, 2025 | 746.00 | 748.00 | 741.00 | 748.00 | 748.00 | 4,100 |
| Jan 16, 2025 | 754.00 | 757.00 | 744.00 | 744.00 | 744.00 | 5,200 |
| Jan 15, 2025 | 753.00 | 753.00 | 746.00 | 750.00 | 750.00 | 3,300 |
| Jan 14, 2025 | 755.00 | 755.00 | 735.00 | 751.00 | 751.00 | 9,500 |
| Jan 10, 2025 | 760.00 | 764.00 | 756.00 | 762.00 | 762.00 | 2,900 |
| Jan 9, 2025 | 764.00 | 764.00 | 754.00 | 754.00 | 754.00 | 5,400 |
| Jan 8, 2025 | 768.00 | 768.00 | 760.00 | 764.00 | 764.00 | 2,700 |
| Jan 7, 2025 | 768.00 | 768.00 | 761.00 | 766.00 | 766.00 | 4,000 |
| Jan 6, 2025 | 779.00 | 779.00 | 762.00 | 768.00 | 768.00 | 5,700 |
| Dec 30, 2024 | 778.00 | 785.00 | 768.00 | 771.00 | 771.00 | 6,900 |
| Dec 27, 2024 | 8.00 Dividend | |||||
| Dec 27, 2024 | 770.00 | 805.00 | 770.00 | 788.00 | 788.00 | 6,400 |
| Dec 26, 2024 | 792.00 | 797.00 | 778.00 | 778.00 | 770.00 | 15,000 |
| Dec 25, 2024 | 800.00 | 808.00 | 795.00 | 798.00 | 789.79 | 10,300 |
| Dec 24, 2024 | 810.00 | 810.00 | 800.00 | 806.00 | 797.71 | 9,700 |
| Dec 23, 2024 | 832.00 | 832.00 | 810.00 | 815.00 | 806.62 | 9,200 |
| Dec 20, 2024 | 834.00 | 849.00 | 834.00 | 846.00 | 837.30 | 1,200 |
| Dec 19, 2024 | 835.00 | 850.00 | 832.00 | 834.00 | 825.42 | 1,500 |
| Dec 18, 2024 | 834.00 | 854.00 | 830.00 | 850.00 | 841.26 | 3,700 |
| Dec 17, 2024 | 815.00 | 864.00 | 815.00 | 857.00 | 848.19 | 6,300 |
| Dec 16, 2024 | 877.00 | 877.00 | 803.00 | 809.00 | 800.68 | 11,100 |
| Dec 13, 2024 | 858.00 | 871.00 | 849.00 | 865.00 | 856.11 | 8,300 |
| Dec 12, 2024 | 850.00 | 850.00 | 811.00 | 845.00 | 836.31 | 12,300 |
| Dec 11, 2024 | 917.00 | 944.00 | 840.00 | 850.00 | 841.26 | 30,800 |
| Dec 10, 2024 | 917.00 | 917.00 | 891.00 | 917.00 | 907.57 | 20,400 |
| Dec 9, 2024 | 812.00 | 939.00 | 811.00 | 917.00 | 907.57 | 29,700 |
| Dec 6, 2024 | 771.00 | 813.00 | 765.00 | 811.00 | 802.66 | 18,100 |
| Dec 5, 2024 | 750.00 | 762.00 | 750.00 | 762.00 | 754.16 | 6,700 |
| Dec 4, 2024 | 765.00 | 765.00 | 750.00 | 750.00 | 742.29 | 10,000 |
| Dec 3, 2024 | 765.00 | 770.00 | 758.00 | 770.00 | 762.08 | 6,500 |
| Dec 2, 2024 | 787.00 | 800.00 | 760.00 | 762.00 | 754.16 | 22,100 |
| Nov 29, 2024 | 803.00 | 815.00 | 796.00 | 802.00 | 793.75 | 10,100 |
| Nov 28, 2024 | 818.00 | 824.00 | 800.00 | 805.00 | 796.72 | 4,900 |
| Nov 27, 2024 | 827.00 | 832.00 | 802.00 | 818.00 | 809.59 | 6,100 |
| Nov 26, 2024 | 834.00 | 835.00 | 821.00 | 827.00 | 818.50 | 4,800 |
| Nov 25, 2024 | 830.00 | 838.00 | 827.00 | 835.00 | 826.41 | 6,600 |
| Nov 22, 2024 | 830.00 | 840.00 | 828.00 | 839.00 | 830.37 | 5,300 |
| Nov 21, 2024 | 832.00 | 835.00 | 827.00 | 831.00 | 822.46 | 4,700 |
| Nov 20, 2024 | 850.00 | 850.00 | 833.00 | 833.00 | 824.43 | 4,400 |
| Nov 19, 2024 | 838.00 | 862.00 | 838.00 | 841.00 | 832.35 | 3,100 |
| Nov 18, 2024 | 881.00 | 881.00 | 823.00 | 834.00 | 825.42 | 20,000 |
| Nov 15, 2024 | 903.00 | 913.00 | 853.00 | 888.00 | 878.87 | 20,100 |
| Nov 14, 2024 | 972.00 | 1,006.00 | 972.00 | 1,003.00 | 992.69 | 8,400 |
| Nov 13, 2024 | 980.00 | 981.00 | 978.00 | 978.00 | 967.94 | 5,800 |
| Nov 12, 2024 | 984.00 | 985.00 | 970.00 | 978.00 | 967.94 | 4,300 |
| Nov 11, 2024 | 941.00 | 973.00 | 926.00 | 969.00 | 959.04 | 4,600 |
| Nov 8, 2024 | 919.00 | 941.00 | 914.00 | 941.00 | 931.32 | 3,000 |
| Nov 7, 2024 | 930.00 | 950.00 | 930.00 | 934.00 | 924.40 | 2,000 |
| Nov 6, 2024 | 939.00 | 949.00 | 938.00 | 945.00 | 935.28 | 1,300 |
| Nov 5, 2024 | 916.00 | 939.00 | 915.00 | 939.00 | 929.34 | 1,400 |
| Nov 1, 2024 | 947.00 | 958.00 | 915.00 | 946.00 | 936.27 | 3,300 |
| Oct 31, 2024 | 940.00 | 948.00 | 931.00 | 935.00 | 925.39 | 1,300 |
| Oct 30, 2024 | 930.00 | 950.00 | 925.00 | 940.00 | 930.33 | 6,500 |
| Oct 29, 2024 | 919.00 | 924.00 | 913.00 | 924.00 | 914.50 | 3,100 |
| Oct 28, 2024 | 836.00 | 905.00 | 836.00 | 904.00 | 894.70 | 8,800 |
| Oct 25, 2024 | 907.00 | 907.00 | 869.00 | 881.00 | 871.94 | 7,300 |
| Oct 24, 2024 | 910.00 | 929.00 | 902.00 | 914.00 | 904.60 | 3,500 |
| Oct 23, 2024 | 926.00 | 929.00 | 912.00 | 912.00 | 902.62 | 4,300 |
| Oct 22, 2024 | 935.00 | 951.00 | 920.00 | 924.00 | 914.50 | 5,400 |
| Oct 21, 2024 | 950.00 | 950.00 | 936.00 | 936.00 | 926.38 | 4,800 |
| Oct 18, 2024 | 955.00 | 955.00 | 941.00 | 950.00 | 940.23 | 8,000 |
| Oct 17, 2024 | 975.00 | 981.00 | 972.00 | 975.00 | 964.97 | 900 |
| Oct 16, 2024 | 971.00 | 985.00 | 970.00 | 977.00 | 966.95 | 1,800 |
| Oct 15, 2024 | 973.00 | 989.00 | 973.00 | 975.00 | 964.97 | 3,200 |
| Oct 11, 2024 | 990.00 | 1,005.00 | 980.00 | 980.00 | 969.92 | 6,000 |
| Oct 10, 2024 | 997.00 | 997.00 | 970.00 | 973.00 | 962.99 | 2,500 |
| Oct 9, 2024 | 987.00 | 998.00 | 985.00 | 998.00 | 987.74 | 6,500 |
| Oct 8, 2024 | 976.00 | 980.00 | 964.00 | 966.00 | 956.07 | 1,000 |
| Oct 7, 2024 | 985.00 | 985.00 | 975.00 | 975.00 | 964.97 | 5,000 |
| Oct 4, 2024 | 980.00 | 995.00 | 980.00 | 993.00 | 982.79 | 1,200 |
| Oct 3, 2024 | 997.00 | 997.00 | 971.00 | 985.00 | 974.87 | 2,100 |
| Oct 2, 2024 | 983.00 | 995.00 | 975.00 | 985.00 | 974.87 | 3,100 |
| Oct 1, 2024 | 986.00 | 998.00 | 985.00 | 998.00 | 987.74 | 3,400 |
| Sep 30, 2024 | 990.00 | 999.00 | 971.00 | 999.00 | 988.73 | 3,400 |
| Sep 27, 2024 | 991.00 | 1,000.00 | 977.00 | 998.00 | 987.74 | 2,800 |
| Sep 26, 2024 | 1,000.00 | 1,007.00 | 975.00 | 988.00 | 977.84 | 4,200 |
| Sep 25, 2024 | 980.00 | 999.00 | 980.00 | 999.00 | 988.73 | 2,800 |
| Sep 24, 2024 | 983.00 | 998.00 | 980.00 | 981.00 | 970.91 | 3,400 |
| Sep 20, 2024 | 1,002.00 | 1,015.00 | 998.00 | 998.00 | 987.74 | 1,500 |
| Sep 19, 2024 | 995.00 | 1,015.00 | 995.00 | 1,013.00 | 1,002.58 | 1,600 |
| Sep 18, 2024 | 985.00 | 992.00 | 984.00 | 992.00 | 981.80 | 1,200 |
| Sep 17, 2024 | 975.00 | 990.00 | 975.00 | 982.00 | 971.90 | 400 |
| Sep 13, 2024 | 977.00 | 991.00 | 977.00 | 979.00 | 968.93 | 1,900 |
| Sep 12, 2024 | 998.00 | 998.00 | 981.00 | 992.00 | 981.80 | 2,000 |
| Sep 11, 2024 | 997.00 | 997.00 | 970.00 | 986.00 | 975.86 | 2,100 |
| Sep 10, 2024 | 982.00 | 997.00 | 980.00 | 988.00 | 977.84 | 1,100 |
| Sep 9, 2024 | 974.00 | 989.00 | 974.00 | 988.00 | 977.84 | 1,600 |
| Sep 6, 2024 | 988.00 | 1,004.00 | 982.00 | 1,000.00 | 989.72 | 2,800 |
| Sep 5, 2024 | 985.00 | 1,008.00 | 985.00 | 992.00 | 981.80 | 2,500 |
| Sep 4, 2024 | 1,004.00 | 1,018.00 | 987.00 | 987.00 | 976.85 | 3,000 |
| Sep 3, 2024 | 1,017.00 | 1,024.00 | 999.00 | 1,005.00 | 994.67 | 2,500 |
| Sep 2, 2024 | 1,004.00 | 1,018.00 | 986.00 | 1,018.00 | 1,007.53 | 3,400 |
| Aug 30, 2024 | 1,009.00 | 1,025.00 | 982.00 | 999.00 | 988.73 | 4,600 |
| Aug 29, 2024 | 1,018.00 | 1,034.00 | 1,011.00 | 1,011.00 | 1,000.60 | 3,600 |
| Aug 28, 2024 | 1,009.00 | 1,028.00 | 998.00 | 1,006.00 | 995.66 | 2,100 |
| Aug 27, 2024 | 1,035.00 | 1,035.00 | 1,000.00 | 1,022.00 | 1,011.49 | 4,000 |
| Aug 26, 2024 | 1,000.00 | 1,012.00 | 997.00 | 1,012.00 | 1,001.59 | 21,500 |
| Aug 23, 2024 | 1,009.00 | 1,009.00 | 970.00 | 1,004.00 | 993.68 | 2,800 |
| Aug 22, 2024 | 1,013.00 | 1,013.00 | 987.00 | 1,009.00 | 998.62 | 2,200 |
| Aug 21, 2024 | 989.00 | 1,010.00 | 989.00 | 1,005.00 | 994.67 | 4,200 |
| Aug 20, 2024 | 969.00 | 987.00 | 969.00 | 986.00 | 975.86 | 3,100 |
| Aug 19, 2024 | 989.00 | 989.00 | 959.00 | 959.00 | 949.14 | 7,000 |
| Aug 16, 2024 | 1,035.00 | 1,035.00 | 981.00 | 987.00 | 976.85 | 16,500 |
| Aug 15, 2024 | 1,020.00 | 1,022.00 | 990.00 | 1,007.00 | 996.65 | 18,700 |
| Aug 14, 2024 | 1,068.00 | 1,155.00 | 1,060.00 | 1,100.00 | 1,088.69 | 7,100 |
| Aug 13, 2024 | 974.00 | 1,049.00 | 974.00 | 1,049.00 | 1,038.21 | 4,700 |
| Aug 9, 2024 | 950.00 | 980.00 | 935.00 | 965.00 | 955.08 | 7,000 |
| Aug 8, 2024 | 899.00 | 953.00 | 873.00 | 950.00 | 940.23 | 2,000 |
| Aug 7, 2024 | 866.00 | 930.00 | 865.00 | 910.00 | 900.64 | 11,800 |
| Aug 6, 2024 | 800.00 | 882.00 | 800.00 | 868.00 | 859.07 | 23,500 |
| Aug 5, 2024 | 856.00 | 934.00 | 751.00 | 771.00 | 763.07 | 44,700 |
| Aug 2, 2024 | 1,086.00 | 1,089.00 | 1,040.00 | 1,051.00 | 1,040.19 | 12,200 |
| Aug 1, 2024 | 1,151.00 | 1,151.00 | 1,125.00 | 1,134.00 | 1,122.34 | 5,500 |
| Jul 31, 2024 | 1,152.00 | 1,173.00 | 1,151.00 | 1,151.00 | 1,139.16 | 2,300 |
| Jul 30, 2024 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,148.07 | 5,300 |
| Jul 29, 2024 | 1,174.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,177.76 | 3,500 |
| Jul 26, 2024 | 1,172.00 | 1,179.00 | 1,150.00 | 1,165.00 | 1,153.02 | 4,600 |
| Jul 25, 2024 | 1,167.00 | 1,179.00 | 1,137.00 | 1,162.00 | 1,150.05 | 8,400 |
| Jul 24, 2024 | 1,224.00 | 1,232.00 | 1,151.00 | 1,197.00 | 1,184.69 | 5,300 |
| Jul 23, 2024 | 1,248.00 | 1,248.00 | 1,208.00 | 1,233.00 | 1,220.32 | 8,600 |
| Jul 22, 2024 | 1,223.00 | 1,270.00 | 1,185.00 | 1,218.00 | 1,205.48 | 21,300 |
| Jul 19, 2024 | 1,275.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,266.84 | 3,400 |
| Jul 18, 2024 | 1,280.00 | 1,297.00 | 1,251.00 | 1,278.00 | 1,264.86 | 6,100 |
| Jul 17, 2024 | 1,267.00 | 1,289.00 | 1,261.00 | 1,288.00 | 1,274.76 | 6,900 |
| Jul 16, 2024 | 1,303.00 | 1,320.00 | 1,268.00 | 1,271.00 | 1,257.93 | 9,600 |
| Jul 12, 2024 | 1,245.00 | 1,289.00 | 1,233.00 | 1,285.00 | 1,271.79 | 10,500 |
| Jul 11, 2024 | 1,209.00 | 1,269.00 | 1,209.00 | 1,250.00 | 1,237.15 | 18,400 |
| Jul 10, 2024 | 1,213.00 | 1,213.00 | 1,199.00 | 1,204.00 | 1,191.62 | 4,400 |
| Jul 9, 2024 | 1,209.00 | 1,211.00 | 1,182.00 | 1,203.00 | 1,190.63 | 4,800 |
| Jul 8, 2024 | 1,191.00 | 1,204.00 | 1,191.00 | 1,198.00 | 1,185.68 | 1,000 |
| Jul 5, 2024 | 1,204.00 | 1,204.00 | 1,177.00 | 1,190.00 | 1,177.76 | 3,600 |
| Jul 4, 2024 | 1,208.00 | 1,212.00 | 1,171.00 | 1,203.00 | 1,190.63 | 10,200 |
| Jul 3, 2024 | 1,220.00 | 1,234.00 | 1,190.00 | 1,193.00 | 1,180.73 | 6,800 |
| Jul 2, 2024 | 1,169.00 | 1,230.00 | 1,159.00 | 1,210.00 | 1,197.56 | 18,900 |
| Jul 1, 2024 | 1,164.00 | 1,167.00 | 1,148.00 | 1,154.00 | 1,142.13 | 7,200 |
| Jun 28, 2024 | 1,118.00 | 1,158.00 | 1,111.00 | 1,150.00 | 1,138.17 | 11,600 |
| Jun 27, 2024 | 7.00 Dividend | |||||
| Jun 27, 2024 | 1,141.00 | 1,154.00 | 1,134.00 | 1,148.00 | 1,136.20 | 3,900 |
| Jun 26, 2024 | 1,138.00 | 1,160.00 | 1,129.00 | 1,134.00 | 1,115.41 | 8,200 |
| Jun 25, 2024 | 1,170.00 | 1,179.00 | 1,150.00 | 1,154.00 | 1,135.08 | 10,200 |
| Jun 24, 2024 | 1,140.00 | 1,165.00 | 1,131.00 | 1,165.00 | 1,145.90 | 9,200 |
| Jun 21, 2024 | 1,089.00 | 1,122.00 | 1,085.00 | 1,120.00 | 1,101.64 | 11,800 |
| Jun 20, 2024 | 1,088.00 | 1,088.00 | 1,070.00 | 1,086.00 | 1,068.20 | 3,200 |
| Jun 19, 2024 | 1,080.00 | 1,088.00 | 1,080.00 | 1,088.00 | 1,070.17 | 2,200 |
| Jun 18, 2024 | 1,096.00 | 1,096.00 | 1,080.00 | 1,080.00 | 1,062.30 | 4,800 |
| Jun 17, 2024 | 1,076.00 | 1,099.00 | 1,073.00 | 1,085.00 | 1,067.21 | 4,300 |
| Jun 14, 2024 | 1,040.00 | 1,089.00 | 1,040.00 | 1,089.00 | 1,071.15 | 6,000 |
| Jun 13, 2024 | 1,087.00 | 1,104.00 | 1,086.00 | 1,100.00 | 1,081.97 | 1,400 |
| Jun 12, 2024 | 1,090.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,081.97 | 3,400 |
| Jun 11, 2024 | 1,113.00 | 1,113.00 | 1,090.00 | 1,096.00 | 1,078.03 | 5,800 |
| Jun 10, 2024 | 1,089.00 | 1,115.00 | 1,080.00 | 1,108.00 | 1,089.84 | 5,400 |
| Jun 7, 2024 | 1,095.00 | 1,101.00 | 1,092.00 | 1,093.00 | 1,075.08 | 2,400 |
| Jun 6, 2024 | 1,109.00 | 1,109.00 | 1,090.00 | 1,095.00 | 1,077.05 | 10,300 |
| Jun 5, 2024 | 1,131.00 | 1,131.00 | 1,082.00 | 1,110.00 | 1,091.80 | 3,600 |
| Jun 4, 2024 | 1,075.00 | 1,123.00 | 1,061.00 | 1,101.00 | 1,082.95 | 5,300 |
| Jun 3, 2024 | 1,087.00 | 1,087.00 | 1,046.00 | 1,076.00 | 1,058.36 | 2,300 |
| May 31, 2024 | 1,033.00 | 1,048.00 | 1,024.00 | 1,038.00 | 1,020.99 | 3,800 |
| May 30, 2024 | 1,000.00 | 1,043.00 | 994.00 | 1,036.00 | 1,019.02 | 21,300 |
| May 29, 2024 | 1,091.00 | 1,095.00 | 1,022.00 | 1,051.00 | 1,033.77 | 14,600 |
| May 28, 2024 | 1,115.00 | 1,128.00 | 1,090.00 | 1,090.00 | 1,072.13 | 12,100 |
| May 27, 2024 | 1,087.00 | 1,130.00 | 1,075.00 | 1,115.00 | 1,096.72 | 11,000 |
| May 24, 2024 | 1,109.00 | 1,140.00 | 1,087.00 | 1,090.00 | 1,072.13 | 4,200 |
| May 23, 2024 | 1,128.00 | 1,142.00 | 1,072.00 | 1,129.00 | 1,110.49 | 16,800 |
| May 22, 2024 | 1,135.00 | 1,146.00 | 1,121.00 | 1,135.00 | 1,116.40 | 18,300 |
| May 21, 2024 | 1,156.00 | 1,156.00 | 1,123.00 | 1,135.00 | 1,116.40 | 4,100 |
| May 20, 2024 | 1,160.00 | 1,180.00 | 1,140.00 | 1,157.00 | 1,138.03 | 8,200 |
| May 17, 2024 | 1,155.00 | 1,169.00 | 1,141.00 | 1,160.00 | 1,140.99 | 6,500 |
| May 16, 2024 | 1,132.00 | 1,190.00 | 1,100.00 | 1,163.00 | 1,143.94 | 40,700 |
| May 15, 2024 | 1,166.00 | 1,166.00 | 1,065.00 | 1,120.00 | 1,101.64 | 47,300 |
| May 14, 2024 | 1,228.00 | 1,234.00 | 1,190.00 | 1,234.00 | 1,213.77 | 22,000 |
| May 13, 2024 | 1,200.00 | 1,212.00 | 1,140.00 | 1,212.00 | 1,192.13 | 20,900 |
| May 10, 2024 | 1,220.00 | 1,233.00 | 1,180.00 | 1,196.00 | 1,176.40 | 14,100 |
| May 9, 2024 | 1,193.00 | 1,203.00 | 1,180.00 | 1,196.00 | 1,176.40 | 12,000 |
| May 8, 2024 | 1,188.00 | 1,199.00 | 1,181.00 | 1,193.00 | 1,173.44 | 6,800 |
| May 7, 2024 | 1,215.00 | 1,215.00 | 1,175.00 | 1,196.00 | 1,176.40 | 9,200 |
| May 2, 2024 | 1,220.00 | 1,220.00 | 1,186.00 | 1,201.00 | 1,181.31 | 11,600 |
| May 1, 2024 | 1,233.00 | 1,233.00 | 1,200.00 | 1,221.00 | 1,200.99 | 10,400 |
| Apr 30, 2024 | 1,224.00 | 1,233.00 | 1,201.00 | 1,226.00 | 1,205.90 | 14,900 |
| Apr 26, 2024 | 1,217.00 | 1,238.00 | 1,188.00 | 1,224.00 | 1,203.94 | 14,300 |
| Apr 25, 2024 | 1,242.00 | 1,242.00 | 1,203.00 | 1,217.00 | 1,197.05 | 8,000 |
| Apr 24, 2024 | 1,213.00 | 1,247.00 | 1,209.00 | 1,244.00 | 1,223.61 | 6,100 |
| Apr 23, 2024 | 1,216.00 | 1,229.00 | 1,200.00 | 1,208.00 | 1,188.20 | 8,400 |
| Apr 22, 2024 | 1,184.00 | 1,229.00 | 1,171.00 | 1,217.00 | 1,197.05 | 9,500 |
| Apr 19, 2024 | 1,240.00 | 1,240.00 | 1,167.00 | 1,192.00 | 1,172.46 | 29,900 |
| Apr 18, 2024 | 1,205.00 | 1,251.00 | 1,205.00 | 1,240.00 | 1,219.67 | 6,500 |
| Apr 17, 2024 | 1,251.00 | 1,265.00 | 1,219.00 | 1,220.00 | 1,200.00 | 11,400 |
| Apr 16, 2024 | 1,289.00 | 1,290.00 | 1,226.00 | 1,250.00 | 1,229.51 | 14,300 |
| Apr 15, 2024 | 1,303.00 | 1,319.00 | 1,293.00 | 1,299.00 | 1,277.71 | 10,200 |
| Apr 12, 2024 | 1,370.00 | 1,382.00 | 1,329.00 | 1,329.00 | 1,307.21 | 15,400 |
| Apr 11, 2024 | 1,365.00 | 1,378.00 | 1,355.00 | 1,356.00 | 1,333.77 | 4,200 |
| Apr 10, 2024 | 1,405.00 | 1,420.00 | 1,372.00 | 1,380.00 | 1,357.38 | 20,300 |
| Apr 9, 2024 | 1,337.00 | 1,387.00 | 1,337.00 | 1,387.00 | 1,364.26 | 14,800 |
| Apr 8, 2024 | 1,320.00 | 1,348.00 | 1,320.00 | 1,337.00 | 1,315.08 | 8,000 |