Unlock stock picks and a broker-level newsfeed that powers Wall Street.
900.00
-62.00
(-6.44%)
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 | 941.00 | 950.00 | 868.00 | 900.00 | 900.00 | 108,400 |
| Apr 3, 2025 | 945.00 | 970.00 | 941.00 | 962.00 | 962.00 | 29,500 |
| Apr 2, 2025 | 1,004.00 | 1,004.00 | 984.00 | 990.00 | 990.00 | 30,100 |
| Apr 1, 2025 | 1,037.00 | 1,037.00 | 985.00 | 1,000.00 | 1,000.00 | 22,700 |
| Mar 31, 2025 | 1,024.00 | 1,024.00 | 1,001.00 | 1,007.00 | 1,007.00 | 19,200 |
| Mar 28, 2025 | 1,053.00 | 1,076.00 | 1,045.00 | 1,045.00 | 1,045.00 | 35,600 |
| Mar 27, 2025 | 1,075.00 | 1,076.00 | 1,050.00 | 1,075.00 | 1,075.00 | 19,500 |
| Mar 26, 2025 | 1,018.00 | 1,074.00 | 1,010.00 | 1,074.00 | 1,074.00 | 51,700 |
| Mar 25, 2025 | 1,003.00 | 1,015.00 | 1,000.00 | 1,001.00 | 1,001.00 | 16,900 |
| Mar 24, 2025 | 1,032.00 | 1,032.00 | 1,002.00 | 1,002.00 | 1,002.00 | 25,500 |
| Mar 21, 2025 | 1,032.00 | 1,033.00 | 1,014.00 | 1,033.00 | 1,033.00 | 29,800 |
| Mar 19, 2025 | 1,020.00 | 1,040.00 | 1,012.00 | 1,032.00 | 1,032.00 | 44,800 |
| Mar 18, 2025 | 991.00 | 1,019.00 | 990.00 | 1,015.00 | 1,015.00 | 28,500 |
| Mar 17, 2025 | 1,010.00 | 1,011.00 | 990.00 | 990.00 | 990.00 | 28,600 |
| Mar 14, 2025 | 985.00 | 1,004.00 | 980.00 | 998.00 | 998.00 | 30,300 |
| Mar 13, 2025 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | 29,000 |
| Mar 12, 2025 | 998.00 | 1,029.00 | 998.00 | 1,029.00 | 1,029.00 | 24,800 |
| Mar 11, 2025 | 988.00 | 1,002.00 | 970.00 | 1,002.00 | 1,002.00 | 51,500 |
| Mar 10, 2025 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | 35,500 |
| Mar 7, 2025 | 1,008.00 | 1,018.00 | 995.00 | 999.00 | 999.00 | 47,600 |
| Mar 6, 2025 | 1,031.00 | 1,044.00 | 1,021.00 | 1,027.00 | 1,027.00 | 22,100 |
| Mar 5, 2025 | 1,033.00 | 1,050.00 | 1,012.00 | 1,031.00 | 1,031.00 | 26,000 |
| Mar 4, 2025 | 1,068.00 | 1,068.00 | 1,030.00 | 1,044.00 | 1,044.00 | 75,100 |
| Mar 3, 2025 | 1,135.00 | 1,154.00 | 1,080.00 | 1,094.00 | 1,094.00 | 24,000 |
| Feb 28, 2025 | 1,158.00 | 1,172.00 | 1,108.00 | 1,124.00 | 1,124.00 | 30,400 |
| Feb 27, 2025 | 1,134.00 | 1,180.00 | 1,134.00 | 1,175.00 | 1,175.00 | 28,800 |
| Feb 26, 2025 | 1,111.00 | 1,153.00 | 1,111.00 | 1,133.00 | 1,133.00 | 26,000 |
| Feb 25, 2025 | 1,150.00 | 1,157.00 | 1,118.00 | 1,118.00 | 1,118.00 | 23,600 |
| Feb 21, 2025 | 1,177.00 | 1,187.00 | 1,165.00 | 1,169.00 | 1,169.00 | 17,500 |
| Feb 20, 2025 | 1,180.00 | 1,230.00 | 1,179.00 | 1,190.00 | 1,190.00 | 30,100 |
| Feb 19, 2025 | 1,176.00 | 1,184.00 | 1,154.00 | 1,169.00 | 1,169.00 | 24,300 |
| Feb 18, 2025 | 1,193.00 | 1,229.00 | 1,180.00 | 1,193.00 | 1,193.00 | 97,400 |
| Feb 17, 2025 | 1,205.00 | 1,239.00 | 1,162.00 | 1,193.00 | 1,193.00 | 69,200 |
| Feb 14, 2025 | 1,260.00 | 1,268.00 | 1,206.00 | 1,207.00 | 1,207.00 | 47,000 |
| Feb 13, 2025 | 1,235.00 | 1,267.00 | 1,214.00 | 1,256.00 | 1,256.00 | 43,900 |
| Feb 12, 2025 | 1,256.00 | 1,257.00 | 1,210.00 | 1,239.00 | 1,239.00 | 79,500 |
| Feb 10, 2025 | 1,257.00 | 1,285.00 | 1,250.00 | 1,256.00 | 1,256.00 | 66,000 |
| Feb 7, 2025 | 1,238.00 | 1,277.00 | 1,219.00 | 1,270.00 | 1,270.00 | 62,000 |
| Feb 6, 2025 | 1,195.00 | 1,238.00 | 1,180.00 | 1,227.00 | 1,227.00 | 45,300 |
| Feb 5, 2025 | 1,188.00 | 1,203.00 | 1,167.00 | 1,195.00 | 1,195.00 | 31,600 |
| Feb 4, 2025 | 1,152.00 | 1,197.00 | 1,139.00 | 1,171.00 | 1,171.00 | 41,300 |
| Feb 3, 2025 | 1,138.00 | 1,155.00 | 1,120.00 | 1,137.00 | 1,137.00 | 52,500 |
| Jan 31, 2025 | 1,082.00 | 1,139.00 | 1,070.00 | 1,139.00 | 1,139.00 | 44,900 |
| Jan 30, 2025 | 1,093.00 | 1,102.00 | 1,071.00 | 1,086.00 | 1,086.00 | 24,600 |
| Jan 29, 2025 | 1,045.00 | 1,102.00 | 1,045.00 | 1,088.00 | 1,088.00 | 30,300 |
| Jan 28, 2025 | 1,041.00 | 1,065.00 | 1,030.00 | 1,045.00 | 1,045.00 | 16,500 |
| Jan 27, 2025 | 1,043.00 | 1,082.00 | 1,043.00 | 1,044.00 | 1,044.00 | 40,700 |
| Jan 24, 2025 | 992.00 | 1,048.00 | 992.00 | 1,038.00 | 1,038.00 | 32,300 |
| Jan 23, 2025 | 998.00 | 1,002.00 | 983.00 | 991.00 | 991.00 | 12,300 |
| Jan 22, 2025 | 990.00 | 1,007.00 | 990.00 | 999.00 | 999.00 | 15,200 |
| Jan 21, 2025 | 1,015.00 | 1,015.00 | 978.00 | 995.00 | 995.00 | 40,300 |
| Jan 20, 2025 | 1,000.00 | 1,027.00 | 991.00 | 1,001.00 | 1,001.00 | 15,700 |
| Jan 17, 2025 | 1,009.00 | 1,017.00 | 998.00 | 1,000.00 | 1,000.00 | 19,200 |
| Jan 16, 2025 | 1,046.00 | 1,053.00 | 990.00 | 999.00 | 999.00 | 48,400 |
| Jan 15, 2025 | 1,048.00 | 1,107.00 | 1,016.00 | 1,046.00 | 1,046.00 | 62,000 |
| Jan 14, 2025 | 1,084.00 | 1,129.00 | 1,007.00 | 1,057.00 | 1,057.00 | 236,300 |
| Jan 10, 2025 | 1,077.00 | 1,124.00 | 1,073.00 | 1,097.00 | 1,097.00 | 83,500 |
| Jan 9, 2025 | 1,080.00 | 1,080.00 | 1,053.00 | 1,077.00 | 1,077.00 | 28,000 |
| Jan 8, 2025 | 1,066.00 | 1,073.00 | 1,051.00 | 1,060.00 | 1,060.00 | 38,600 |
| Jan 7, 2025 | 1,057.00 | 1,085.00 | 1,057.00 | 1,066.00 | 1,066.00 | 28,400 |
| Jan 6, 2025 | 1,105.00 | 1,106.00 | 1,052.00 | 1,055.00 | 1,055.00 | 56,400 |
| Dec 30, 2024 | 1,057.00 | 1,092.00 | 1,057.00 | 1,061.00 | 1,061.00 | 27,900 |
| Dec 27, 2024 | 1,067.00 | 1,085.00 | 1,051.00 | 1,059.00 | 1,059.00 | 29,700 |
| Dec 26, 2024 | 1,043.00 | 1,071.00 | 1,040.00 | 1,059.00 | 1,059.00 | 47,900 |
| Dec 25, 2024 | 1,077.00 | 1,077.00 | 1,044.00 | 1,044.00 | 1,044.00 | 27,300 |
| Dec 24, 2024 | 1,098.00 | 1,111.00 | 1,054.00 | 1,054.00 | 1,054.00 | 41,800 |
| Dec 23, 2024 | 1,082.00 | 1,120.00 | 1,065.00 | 1,109.00 | 1,109.00 | 52,500 |
| Dec 20, 2024 | 1,102.00 | 1,123.00 | 1,090.00 | 1,091.00 | 1,091.00 | 30,300 |
| Dec 19, 2024 | 1,101.00 | 1,134.00 | 1,099.00 | 1,108.00 | 1,108.00 | 40,200 |
| Dec 18, 2024 | 1,154.00 | 1,154.00 | 1,120.00 | 1,120.00 | 1,120.00 | 30,900 |
| Dec 17, 2024 | 1,196.00 | 1,196.00 | 1,162.00 | 1,162.00 | 1,162.00 | 47,200 |
| Dec 16, 2024 | 1,195.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,205.00 | 20,600 |
| Dec 13, 2024 | 1,227.00 | 1,260.00 | 1,201.00 | 1,202.00 | 1,202.00 | 53,100 |
| Dec 12, 2024 | 1,210.00 | 1,272.00 | 1,210.00 | 1,215.00 | 1,215.00 | 76,400 |
| Dec 11, 2024 | 1,191.00 | 1,217.00 | 1,187.00 | 1,209.00 | 1,209.00 | 18,800 |
| Dec 10, 2024 | 1,230.00 | 1,236.00 | 1,189.00 | 1,192.00 | 1,192.00 | 18,200 |
| Dec 9, 2024 | 1,152.00 | 1,238.00 | 1,148.00 | 1,230.00 | 1,230.00 | 48,800 |
| Dec 6, 2024 | 1,151.00 | 1,169.00 | 1,140.00 | 1,153.00 | 1,153.00 | 41,500 |
| Dec 5, 2024 | 1,178.00 | 1,200.00 | 1,151.00 | 1,152.00 | 1,152.00 | 30,500 |
| Dec 4, 2024 | 1,182.00 | 1,209.00 | 1,176.00 | 1,186.00 | 1,186.00 | 35,800 |
| Dec 3, 2024 | 1,211.00 | 1,237.00 | 1,180.00 | 1,186.00 | 1,186.00 | 42,600 |
| Dec 2, 2024 | 1,200.00 | 1,252.00 | 1,200.00 | 1,215.00 | 1,215.00 | 44,400 |
| Nov 29, 2024 | 1,194.00 | 1,216.00 | 1,194.00 | 1,200.00 | 1,200.00 | 17,300 |
| Nov 28, 2024 | 1,194.00 | 1,209.00 | 1,186.00 | 1,203.00 | 1,203.00 | 12,900 |
| Nov 27, 2024 | 1,208.00 | 1,222.00 | 1,188.00 | 1,204.00 | 1,204.00 | 20,900 |
| Nov 26, 2024 | 1,224.00 | 1,249.00 | 1,203.00 | 1,222.00 | 1,222.00 | 30,300 |
| Nov 25, 2024 | 1,199.00 | 1,218.00 | 1,146.00 | 1,218.00 | 1,218.00 | 39,300 |
| Nov 22, 2024 | 1,218.00 | 1,218.00 | 1,190.00 | 1,200.00 | 1,200.00 | 26,100 |
| Nov 21, 2024 | 1,217.00 | 1,229.00 | 1,200.00 | 1,218.00 | 1,218.00 | 10,400 |
| Nov 20, 2024 | 1,230.00 | 1,240.00 | 1,205.00 | 1,217.00 | 1,217.00 | 26,400 |
| Nov 19, 2024 | 1,216.00 | 1,244.00 | 1,210.00 | 1,230.00 | 1,230.00 | 39,600 |
| Nov 18, 2024 | 1,188.00 | 1,209.00 | 1,182.00 | 1,209.00 | 1,209.00 | 20,700 |
| Nov 15, 2024 | 1,215.00 | 1,230.00 | 1,195.00 | 1,211.00 | 1,211.00 | 31,700 |
| Nov 14, 2024 | 1,204.00 | 1,213.00 | 1,168.00 | 1,193.00 | 1,193.00 | 57,100 |
| Nov 13, 2024 | 1,221.00 | 1,243.00 | 1,205.00 | 1,213.00 | 1,213.00 | 70,200 |
| Nov 12, 2024 | 1,192.00 | 1,215.00 | 1,173.00 | 1,202.00 | 1,202.00 | 43,800 |
| Nov 11, 2024 | 1,201.00 | 1,221.00 | 1,189.00 | 1,189.00 | 1,189.00 | 33,700 |
| Nov 8, 2024 | 1,225.00 | 1,247.00 | 1,190.00 | 1,209.00 | 1,209.00 | 88,800 |
| Nov 7, 2024 | 1,156.00 | 1,239.00 | 1,156.00 | 1,198.00 | 1,198.00 | 77,800 |
| Nov 6, 2024 | 1,104.00 | 1,170.00 | 1,104.00 | 1,135.00 | 1,135.00 | 65,300 |
| Nov 5, 2024 | 1,110.00 | 1,122.00 | 1,058.00 | 1,097.00 | 1,097.00 | 59,200 |
| Nov 1, 2024 | 1,143.00 | 1,156.00 | 1,085.00 | 1,099.00 | 1,099.00 | 147,200 |
| Oct 31, 2024 | 1,120.00 | 1,170.00 | 1,116.00 | 1,164.00 | 1,164.00 | 68,100 |
| Oct 30, 2024 | 1,112.00 | 1,140.00 | 1,101.00 | 1,132.00 | 1,132.00 | 63,000 |
| Oct 29, 2024 | 1,085.00 | 1,123.00 | 1,061.00 | 1,103.00 | 1,103.00 | 70,000 |
| Oct 28, 2024 | 1,030.00 | 1,098.00 | 1,026.00 | 1,086.00 | 1,086.00 | 69,000 |
| Oct 25, 2024 | 1,049.00 | 1,088.00 | 1,025.00 | 1,044.00 | 1,044.00 | 126,300 |
| Oct 24, 2024 | 1,069.00 | 1,110.00 | 1,060.00 | 1,075.00 | 1,075.00 | 123,300 |
| Oct 23, 2024 | 1,152.00 | 1,152.00 | 1,065.00 | 1,081.00 | 1,081.00 | 166,600 |
| Oct 22, 2024 | 1,215.00 | 1,229.00 | 1,121.00 | 1,139.00 | 1,139.00 | 193,600 |
| Oct 21, 2024 | 1,224.00 | 1,254.00 | 1,202.00 | 1,238.00 | 1,238.00 | 87,300 |
| Oct 18, 2024 | 1,334.00 | 1,340.00 | 1,225.00 | 1,240.00 | 1,240.00 | 205,100 |
| Oct 17, 2024 | 1,351.00 | 1,351.00 | 1,263.00 | 1,323.00 | 1,323.00 | 183,300 |
| Oct 16, 2024 | 1,509.00 | 1,536.00 | 1,302.00 | 1,356.00 | 1,356.00 | 447,100 |
| Oct 15, 2024 | 1,555.00 | 1,555.00 | 1,501.00 | 1,549.00 | 1,549.00 | 62,200 |
| Oct 11, 2024 | 1,550.00 | 1,573.00 | 1,535.00 | 1,543.00 | 1,543.00 | 39,900 |
| Oct 10, 2024 | 1,607.00 | 1,630.00 | 1,556.00 | 1,564.00 | 1,564.00 | 36,300 |
| Oct 9, 2024 | 1,560.00 | 1,630.00 | 1,557.00 | 1,618.00 | 1,618.00 | 31,700 |
| Oct 8, 2024 | 1,585.00 | 1,598.00 | 1,530.00 | 1,569.00 | 1,569.00 | 60,300 |
| Oct 7, 2024 | 1,610.00 | 1,620.00 | 1,542.00 | 1,581.00 | 1,581.00 | 75,600 |
| Oct 4, 2024 | 1,580.00 | 1,630.00 | 1,577.00 | 1,606.00 | 1,606.00 | 78,100 |
| Oct 3, 2024 | 1,630.00 | 1,670.00 | 1,551.00 | 1,593.00 | 1,593.00 | 102,800 |
| Oct 2, 2024 | 1,763.00 | 1,783.00 | 1,603.00 | 1,620.00 | 1,620.00 | 239,900 |
| Oct 1, 2024 | 1,771.00 | 1,835.00 | 1,760.00 | 1,803.00 | 1,803.00 | 55,300 |
| Sep 30, 2024 | 1,720.00 | 1,872.00 | 1,712.00 | 1,772.00 | 1,772.00 | 94,200 |
| Sep 27, 2024 | 1,793.00 | 1,821.00 | 1,750.00 | 1,786.00 | 1,786.00 | 45,400 |
| Sep 26, 2024 | 1,777.00 | 1,786.00 | 1,730.00 | 1,770.00 | 1,770.00 | 34,100 |
| Sep 25, 2024 | 1,800.00 | 1,844.00 | 1,756.00 | 1,762.00 | 1,762.00 | 50,100 |
| Sep 24, 2024 | 1,813.00 | 1,888.00 | 1,800.00 | 1,815.00 | 1,815.00 | 107,400 |
| Sep 20, 2024 | 1,811.00 | 1,850.00 | 1,779.00 | 1,796.00 | 1,796.00 | 71,600 |
| Sep 19, 2024 | 1,700.00 | 1,835.00 | 1,700.00 | 1,775.00 | 1,775.00 | 148,000 |
| Sep 18, 2024 | 1,689.00 | 1,693.00 | 1,612.00 | 1,658.00 | 1,658.00 | 61,700 |
| Sep 17, 2024 | 1,733.00 | 1,734.00 | 1,623.00 | 1,678.00 | 1,678.00 | 72,300 |
| Sep 13, 2024 | 1,737.00 | 1,765.00 | 1,708.00 | 1,727.00 | 1,727.00 | 40,000 |
| Sep 12, 2024 | 1,681.00 | 1,779.00 | 1,681.00 | 1,750.00 | 1,750.00 | 64,400 |
| Sep 11, 2024 | 1,735.00 | 1,753.00 | 1,615.00 | 1,652.00 | 1,652.00 | 94,900 |
| Sep 10, 2024 | 1,779.00 | 1,812.00 | 1,714.00 | 1,734.00 | 1,734.00 | 91,900 |
| Sep 9, 2024 | 1,613.00 | 1,747.00 | 1,611.00 | 1,731.00 | 1,731.00 | 102,400 |
| Sep 6, 2024 | 1,798.00 | 1,798.00 | 1,650.00 | 1,693.00 | 1,693.00 | 118,000 |
| Sep 5, 2024 | 1,728.00 | 1,839.00 | 1,720.00 | 1,781.00 | 1,781.00 | 107,500 |
| Sep 4, 2024 | 1,680.00 | 1,742.00 | 1,655.00 | 1,693.00 | 1,693.00 | 107,600 |
| Sep 3, 2024 | 1,660.00 | 1,762.00 | 1,631.00 | 1,754.00 | 1,754.00 | 92,600 |
| Sep 2, 2024 | 1,646.00 | 1,698.00 | 1,626.00 | 1,655.00 | 1,655.00 | 66,600 |
| Aug 30, 2024 | 1,637.00 | 1,668.00 | 1,622.00 | 1,659.00 | 1,659.00 | 56,300 |
| Aug 29, 2024 | 1,637.00 | 1,695.00 | 1,608.00 | 1,631.00 | 1,631.00 | 68,600 |
| Aug 28, 2024 | 1,754.00 | 1,754.00 | 1,605.00 | 1,677.00 | 1,677.00 | 161,700 |
| Aug 27, 2024 | 1,726.00 | 1,770.00 | 1,689.00 | 1,754.00 | 1,754.00 | 115,800 |
| Aug 26, 2024 | 1,620.00 | 1,770.00 | 1,616.00 | 1,726.00 | 1,726.00 | 221,300 |
| Aug 23, 2024 | 1,587.00 | 1,605.00 | 1,550.00 | 1,600.00 | 1,600.00 | 54,000 |
| Aug 22, 2024 | 1,572.00 | 1,612.00 | 1,546.00 | 1,583.00 | 1,583.00 | 72,500 |
| Aug 21, 2024 | 1,599.00 | 1,625.00 | 1,542.00 | 1,561.00 | 1,561.00 | 127,800 |
| Aug 20, 2024 | 1,499.00 | 1,668.00 | 1,498.00 | 1,643.00 | 1,643.00 | 215,500 |
| Aug 19, 2024 | 1,500.00 | 1,503.00 | 1,455.00 | 1,471.00 | 1,471.00 | 84,300 |
| Aug 16, 2024 | 1,445.00 | 1,490.00 | 1,430.00 | 1,490.00 | 1,490.00 | 74,000 |
| Aug 15, 2024 | 1,479.00 | 1,480.00 | 1,425.00 | 1,430.00 | 1,430.00 | 63,700 |
| Aug 14, 2024 | 1,442.00 | 1,482.00 | 1,420.00 | 1,466.00 | 1,466.00 | 77,000 |
| Aug 13, 2024 | 1,301.00 | 1,437.00 | 1,294.00 | 1,428.00 | 1,428.00 | 88,700 |
| Aug 9, 2024 | 1,310.00 | 1,361.00 | 1,265.00 | 1,305.00 | 1,305.00 | 86,800 |
| Aug 8, 2024 | 1,295.00 | 1,335.00 | 1,270.00 | 1,303.00 | 1,303.00 | 55,500 |
| Aug 7, 2024 | 1,217.00 | 1,379.00 | 1,217.00 | 1,325.00 | 1,325.00 | 105,000 |
| Aug 6, 2024 | 1,325.00 | 1,394.00 | 1,228.00 | 1,268.00 | 1,268.00 | 168,500 |
| Aug 5, 2024 | 1,305.00 | 1,430.00 | 1,227.00 | 1,274.00 | 1,274.00 | 338,800 |
| Aug 2, 2024 | 1,378.00 | 1,395.00 | 1,330.00 | 1,365.00 | 1,365.00 | 150,700 |
| Aug 1, 2024 | 1,500.00 | 1,500.00 | 1,380.00 | 1,415.00 | 1,415.00 | 126,900 |
| Jul 31, 2024 | 1,510.00 | 1,524.00 | 1,470.00 | 1,524.00 | 1,524.00 | 62,500 |
| Jul 30, 2024 | 1,490.00 | 1,539.00 | 1,429.00 | 1,516.00 | 1,516.00 | 234,600 |
| Jul 29, 2024 | 1,327.00 | 1,572.00 | 1,281.00 | 1,530.00 | 1,530.00 | 724,500 |
| Jul 26, 2024 | 1,370.00 | 1,386.00 | 1,291.00 | 1,297.00 | 1,297.00 | 191,400 |
| Jul 25, 2024 | 1,332.00 | 1,409.00 | 1,316.00 | 1,384.00 | 1,384.00 | 226,200 |
| Jul 24, 2024 | 1,420.00 | 1,489.00 | 1,378.00 | 1,422.00 | 1,422.00 | 262,200 |
| Jul 23, 2024 | 1,421.00 | 1,423.00 | 1,350.00 | 1,412.00 | 1,412.00 | 294,500 |
| Jul 22, 2024 | 1,270.00 | 1,454.00 | 1,250.00 | 1,410.00 | 1,410.00 | 680,200 |
| Jul 19, 2024 | 1,287.00 | 1,310.00 | 1,210.00 | 1,240.00 | 1,240.00 | 179,800 |
| Jul 18, 2024 | 1,349.00 | 1,414.00 | 1,322.00 | 1,331.00 | 1,331.00 | 195,000 |
| Jul 17, 2024 | 1,332.00 | 1,429.00 | 1,251.00 | 1,392.00 | 1,392.00 | 619,900 |
| Jul 16, 2024 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 49,200 |
| Jul 12, 2024 | 955.00 | 1,009.00 | 955.00 | 1,002.00 | 1,002.00 | 56,900 |
| Jul 11, 2024 | 976.00 | 985.00 | 922.00 | 955.00 | 955.00 | 55,600 |
| Jul 10, 2024 | 970.00 | 985.00 | 955.00 | 972.00 | 972.00 | 29,500 |
| Jul 9, 2024 | 970.00 | 988.00 | 950.00 | 977.00 | 977.00 | 35,500 |
| Jul 8, 2024 | 934.00 | 971.00 | 934.00 | 966.00 | 966.00 | 23,800 |
| Jul 5, 2024 | 941.00 | 946.00 | 926.00 | 933.00 | 933.00 | 10,300 |
| Jul 4, 2024 | 946.00 | 962.00 | 934.00 | 943.00 | 943.00 | 10,300 |
| Jul 3, 2024 | 951.00 | 963.00 | 944.00 | 945.00 | 945.00 | 8,700 |
| Jul 2, 2024 | 935.00 | 956.00 | 935.00 | 955.00 | 955.00 | 12,800 |
| Jul 1, 2024 | 960.00 | 968.00 | 929.00 | 940.00 | 940.00 | 38,200 |
| Jun 28, 2024 | 997.00 | 997.00 | 950.00 | 950.00 | 950.00 | 22,400 |
| Jun 27, 2024 | 926.00 | 997.00 | 926.00 | 983.00 | 983.00 | 40,400 |
| Jun 26, 2024 | 935.00 | 944.00 | 918.00 | 930.00 | 930.00 | 23,200 |
| Jun 25, 2024 | 950.00 | 957.00 | 928.00 | 940.00 | 940.00 | 20,300 |
| Jun 24, 2024 | 937.00 | 951.00 | 933.00 | 950.00 | 950.00 | 18,700 |
| Jun 21, 2024 | 945.00 | 964.00 | 927.00 | 939.00 | 939.00 | 42,300 |
| Jun 20, 2024 | 969.00 | 984.00 | 950.00 | 954.00 | 954.00 | 15,400 |
| Jun 19, 2024 | 984.00 | 998.00 | 968.00 | 980.00 | 980.00 | 18,500 |
| Jun 18, 2024 | 966.00 | 988.00 | 961.00 | 976.00 | 976.00 | 11,400 |
| Jun 17, 2024 | 956.00 | 990.00 | 949.00 | 966.00 | 966.00 | 35,800 |
| Jun 14, 2024 | 1,007.00 | 1,032.00 | 967.00 | 970.00 | 970.00 | 80,800 |
| Jun 13, 2024 | 984.00 | 1,060.00 | 984.00 | 1,028.00 | 1,028.00 | 73,100 |
| Jun 12, 2024 | 999.00 | 1,008.00 | 982.00 | 988.00 | 988.00 | 12,100 |
| Jun 11, 2024 | 997.00 | 1,018.00 | 973.00 | 997.00 | 997.00 | 32,300 |
| Jun 10, 2024 | 963.00 | 1,019.00 | 954.00 | 1,019.00 | 1,019.00 | 65,700 |
| Jun 7, 2024 | 965.00 | 975.00 | 939.00 | 948.00 | 948.00 | 21,400 |
| Jun 6, 2024 | 1,000.00 | 1,000.00 | 937.00 | 966.00 | 966.00 | 52,600 |
| Jun 5, 2024 | 992.00 | 1,025.00 | 976.00 | 979.00 | 979.00 | 50,000 |
| Jun 4, 2024 | 946.00 | 1,019.00 | 946.00 | 1,002.00 | 1,002.00 | 53,900 |
| Jun 3, 2024 | 942.00 | 1,005.00 | 942.00 | 960.00 | 960.00 | 80,600 |
| May 31, 2024 | 909.00 | 954.00 | 902.00 | 942.00 | 942.00 | 73,600 |
| May 30, 2024 | 924.00 | 954.00 | 884.00 | 909.00 | 909.00 | 112,500 |
| May 29, 2024 | 1,031.00 | 1,031.00 | 915.00 | 923.00 | 923.00 | 188,500 |
| May 28, 2024 | 1,048.00 | 1,087.00 | 1,022.00 | 1,029.00 | 1,029.00 | 106,600 |
| May 27, 2024 | 1,114.00 | 1,195.00 | 1,017.00 | 1,044.00 | 1,044.00 | 488,600 |
| May 24, 2024 | 997.00 | 1,100.00 | 974.00 | 1,099.00 | 1,099.00 | 353,000 |
| May 23, 2024 | 945.00 | 993.00 | 929.00 | 990.00 | 990.00 | 208,100 |
| May 22, 2024 | 925.00 | 949.00 | 909.00 | 943.00 | 943.00 | 112,300 |
| May 21, 2024 | 884.00 | 926.00 | 879.00 | 920.00 | 920.00 | 74,700 |
| May 20, 2024 | 870.00 | 895.00 | 849.00 | 885.00 | 885.00 | 93,200 |
| May 17, 2024 | 850.00 | 885.00 | 833.00 | 869.00 | 869.00 | 117,700 |
| May 16, 2024 | 827.00 | 854.00 | 808.00 | 839.00 | 839.00 | 96,300 |
| May 15, 2024 | 815.00 | 823.00 | 796.00 | 818.00 | 818.00 | 70,700 |
| May 14, 2024 | 821.00 | 835.00 | 813.00 | 813.00 | 813.00 | 19,000 |
| May 13, 2024 | 802.00 | 857.00 | 789.00 | 836.00 | 836.00 | 71,600 |
| May 10, 2024 | 840.00 | 850.00 | 796.00 | 808.00 | 808.00 | 58,500 |
| May 9, 2024 | 827.00 | 870.00 | 806.00 | 852.00 | 852.00 | 150,500 |
| May 8, 2024 | 788.00 | 858.00 | 780.00 | 844.00 | 844.00 | 246,600 |
| May 7, 2024 | 743.00 | 783.00 | 742.00 | 773.00 | 773.00 | 67,300 |
| May 2, 2024 | 738.00 | 740.00 | 715.00 | 731.00 | 731.00 | 56,000 |
| May 1, 2024 | 738.00 | 754.00 | 727.00 | 738.00 | 738.00 | 60,300 |
| Apr 30, 2024 | 752.00 | 758.00 | 731.00 | 738.00 | 738.00 | 61,500 |
| Apr 26, 2024 | 789.00 | 800.00 | 741.00 | 761.00 | 761.00 | 125,500 |
| Apr 25, 2024 | 791.00 | 810.00 | 790.00 | 790.00 | 790.00 | 43,200 |
| Apr 24, 2024 | 811.00 | 811.00 | 791.00 | 800.00 | 800.00 | 40,300 |
| Apr 23, 2024 | 838.00 | 851.00 | 795.00 | 811.00 | 811.00 | 86,000 |
| Apr 22, 2024 | 820.00 | 837.00 | 812.00 | 831.00 | 831.00 | 36,800 |
| Apr 19, 2024 | 882.00 | 893.00 | 791.00 | 811.00 | 811.00 | 223,700 |
| Apr 18, 2024 | 860.00 | 926.00 | 835.00 | 906.00 | 906.00 | 203,000 |
| Apr 17, 2024 | 825.00 | 889.00 | 804.00 | 873.00 | 873.00 | 295,100 |
| Apr 16, 2024 | 796.00 | 839.00 | 786.00 | 795.00 | 795.00 | 94,400 |
| Apr 15, 2024 | 790.00 | 880.00 | 779.00 | 811.00 | 811.00 | 306,400 |
| Apr 12, 2024 | 870.00 | 876.00 | 844.00 | 865.00 | 865.00 | 38,700 |
| Apr 11, 2024 | 847.00 | 870.00 | 831.00 | 870.00 | 870.00 | 24,400 |
| Apr 10, 2024 | 854.00 | 872.00 | 847.00 | 859.00 | 859.00 | 21,500 |
| Apr 9, 2024 | 840.00 | 854.00 | 839.00 | 854.00 | 854.00 | 12,300 |
| Apr 8, 2024 | 868.00 | 868.00 | 838.00 | 845.00 | 845.00 | 14,300 |
| Apr 5, 2024 | 840.00 | 876.00 | 835.00 | 865.00 | 865.00 | 36,400 |
| Apr 4, 2024 | 862.00 | 862.00 | 822.00 | 848.00 | 848.00 | 49,500 |