Unlock stock picks and a broker-level newsfeed that powers Wall Street.
35.00
-2.00
(-5.41%)
As of 9:40:28 AM 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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 33.00 | 35.00 | 32.00 | 35.00 | 35.00 | 980,500 |
| Apr 4, 2025 | 41.00 | 41.00 | 37.00 | 37.00 | 37.00 | 2,360,800 |
| Apr 3, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 1,088,400 |
| Apr 2, 2025 | 44.00 | 44.00 | 41.00 | 43.00 | 43.00 | 1,365,400 |
| Apr 1, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 110,700 |
| Mar 31, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | 611,700 |
| Mar 28, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 338,600 |
| Mar 27, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 383,600 |
| Mar 26, 2025 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | 630,700 |
| Mar 25, 2025 | 44.00 | 47.00 | 44.00 | 46.00 | 46.00 | 1,112,300 |
| Mar 24, 2025 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 355,300 |
| Mar 21, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 367,000 |
| Mar 19, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 703,500 |
| Mar 18, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 761,300 |
| Mar 17, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 236,600 |
| Mar 14, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 358,600 |
| Mar 13, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 197,100 |
| Mar 12, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 391,000 |
| Mar 11, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 556,600 |
| Mar 10, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 181,900 |
| Mar 7, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 392,900 |
| Mar 6, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 102,700 |
| Mar 5, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 737,700 |
| Mar 4, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 1,165,400 |
| Mar 3, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 175,000 |
| Feb 28, 2025 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,191,100 |
| Feb 27, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 204,300 |
| Feb 26, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 534,400 |
| Feb 25, 2025 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | 844,800 |
| Feb 21, 2025 | 46.00 | 48.00 | 45.00 | 45.00 | 45.00 | 684,900 |
| Feb 20, 2025 | 49.00 | 49.00 | 45.00 | 46.00 | 46.00 | 1,153,100 |
| Feb 19, 2025 | 46.00 | 51.00 | 46.00 | 49.00 | 49.00 | 3,555,400 |
| Feb 18, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 318,200 |
| Feb 17, 2025 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 330,500 |
| Feb 14, 2025 | 45.00 | 46.00 | 43.00 | 45.00 | 45.00 | 902,900 |
| Feb 13, 2025 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 275,900 |
| Feb 12, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 617,800 |
| Feb 10, 2025 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 247,100 |
| Feb 7, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 174,300 |
| Feb 6, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 139,000 |
| Feb 5, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 363,000 |
| Feb 4, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 177,200 |
| Feb 3, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 711,900 |
| Jan 31, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 278,300 |
| Jan 30, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 294,200 |
| Jan 29, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 229,700 |
| Jan 28, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 348,700 |
| Jan 27, 2025 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 409,200 |
| Jan 24, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 208,000 |
| Jan 23, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 528,700 |
| Jan 22, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 478,400 |
| Jan 21, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 262,100 |
| Jan 20, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 574,400 |
| Jan 17, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 644,700 |
| Jan 16, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 223,800 |
| Jan 15, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 647,500 |
| Jan 14, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 579,300 |
| Jan 10, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 115,400 |
| Jan 9, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 190,600 |
| Jan 8, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 188,000 |
| Jan 7, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 186,800 |
| Jan 6, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 452,600 |
| Dec 30, 2024 | 45.00 | 47.00 | 44.00 | 45.00 | 45.00 | 944,100 |
| Dec 27, 2024 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 886,300 |
| Dec 26, 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,049,400 |
| Dec 25, 2024 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 958,300 |
| Dec 24, 2024 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 789,900 |
| Dec 23, 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,353,700 |
| Dec 20, 2024 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 1,026,400 |
| Dec 19, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1,433,700 |
| Dec 18, 2024 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 395,700 |
| Dec 17, 2024 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 829,200 |
| Dec 16, 2024 | 51.00 | 51.00 | 47.00 | 48.00 | 48.00 | 2,851,700 |
| Dec 13, 2024 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1,007,600 |
| Dec 12, 2024 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 1,058,500 |
| Dec 11, 2024 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 809,800 |
| Dec 10, 2024 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 694,500 |
| Dec 9, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 183,800 |
| Dec 6, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 1,029,500 |
| Dec 5, 2024 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | 345,700 |
| Dec 4, 2024 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 1,615,400 |
| Dec 3, 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1,980,200 |
| Dec 2, 2024 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 596,700 |
| Nov 29, 2024 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 784,200 |
| Nov 28, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 679,100 |
| Nov 27, 2024 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1,023,800 |
| Nov 26, 2024 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1,300,300 |
| Nov 25, 2024 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | 1,759,400 |
| Nov 22, 2024 | 54.00 | 56.00 | 52.00 | 56.00 | 56.00 | 2,129,200 |
| Nov 21, 2024 | 50.00 | 58.00 | 50.00 | 54.00 | 54.00 | 3,159,000 |
| Nov 20, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 234,800 |
| Nov 19, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 437,500 |
| Nov 18, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 311,500 |
| Nov 15, 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 461,900 |
| Nov 14, 2024 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 226,600 |
| Nov 13, 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 520,000 |
| Nov 12, 2024 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 359,600 |
| Nov 11, 2024 | 47.00 | 49.00 | 46.00 | 49.00 | 49.00 | 456,300 |
| Nov 8, 2024 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | 853,600 |
| Nov 7, 2024 | 50.00 | 51.00 | 47.00 | 49.00 | 49.00 | 1,215,600 |
| Nov 6, 2024 | 48.00 | 52.00 | 48.00 | 49.00 | 49.00 | 2,082,900 |
| Nov 5, 2024 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 711,000 |
| Nov 1, 2024 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | 1,279,300 |
| Oct 31, 2024 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | 818,900 |
| Oct 30, 2024 | 46.00 | 49.00 | 46.00 | 48.00 | 48.00 | 939,000 |
| Oct 29, 2024 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 632,900 |
| Oct 28, 2024 | 41.00 | 46.00 | 41.00 | 46.00 | 46.00 | 1,211,900 |
| Oct 25, 2024 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | 1,510,500 |
| Oct 24, 2024 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1,311,800 |
| Oct 23, 2024 | 49.00 | 50.00 | 46.00 | 46.00 | 46.00 | 2,452,300 |
| Oct 22, 2024 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 1,093,800 |
| Oct 21, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 237,600 |
| Oct 18, 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 334,200 |
| Oct 17, 2024 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 384,200 |
| Oct 16, 2024 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 571,400 |
| Oct 15, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 179,300 |
| Oct 11, 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 849,700 |
| Oct 10, 2024 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 333,500 |
| Oct 9, 2024 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 778,600 |
| Oct 8, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 133,200 |
| Oct 7, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 907,300 |
| Oct 4, 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 825,000 |
| Oct 3, 2024 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | 1,172,100 |
| Oct 2, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 321,000 |
| Oct 1, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 635,300 |
| Sep 30, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,069,700 |
| Sep 27, 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 578,700 |
| Sep 26, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 200,600 |
| Sep 25, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 279,100 |
| Sep 24, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 385,300 |
| Sep 20, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 771,000 |
| Sep 19, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 895,000 |
| Sep 18, 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 548,500 |
| Sep 17, 2024 | 51.00 | 52.00 | 49.00 | 49.00 | 49.00 | 655,100 |
| Sep 13, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 355,000 |
| Sep 12, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 645,400 |
| Sep 11, 2024 | 51.00 | 52.00 | 48.00 | 51.00 | 51.00 | 1,153,400 |
| Sep 10, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 455,000 |
| Sep 9, 2024 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 733,800 |
| Sep 6, 2024 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1,051,700 |
| Sep 5, 2024 | 54.00 | 57.00 | 53.00 | 56.00 | 56.00 | 1,011,000 |
| Sep 4, 2024 | 54.00 | 55.00 | 52.00 | 55.00 | 55.00 | 1,886,400 |
| Sep 3, 2024 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 783,900 |
| Sep 2, 2024 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 860,900 |
| Aug 30, 2024 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 722,100 |
| Aug 29, 2024 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | 1,314,800 |
| Aug 28, 2024 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | 1,182,300 |
| Aug 27, 2024 | 60.00 | 63.00 | 59.00 | 63.00 | 63.00 | 1,275,200 |
| Aug 26, 2024 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 767,900 |
| Aug 23, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 811,800 |
| Aug 22, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 560,600 |
| Aug 21, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 332,500 |
| Aug 20, 2024 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1,314,700 |
| Aug 19, 2024 | 58.00 | 61.00 | 57.00 | 58.00 | 58.00 | 2,902,300 |
| Aug 16, 2024 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1,476,600 |
| Aug 15, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 688,500 |
| Aug 14, 2024 | 54.00 | 59.00 | 53.00 | 58.00 | 58.00 | 2,469,800 |
| Aug 13, 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,118,400 |
| Aug 9, 2024 | 53.00 | 56.00 | 51.00 | 53.00 | 53.00 | 2,615,300 |
| Aug 8, 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 1,369,800 |
| Aug 7, 2024 | 49.00 | 54.00 | 49.00 | 51.00 | 51.00 | 2,330,000 |
| Aug 6, 2024 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | 3,617,200 |
| Aug 5, 2024 | 59.00 | 60.00 | 43.00 | 45.00 | 45.00 | 7,795,800 |
| Aug 2, 2024 | 70.00 | 70.00 | 63.00 | 64.00 | 64.00 | 4,902,800 |
| Aug 1, 2024 | 71.00 | 74.00 | 66.00 | 73.00 | 73.00 | 4,139,200 |
| Jul 31, 2024 | 69.00 | 72.00 | 66.00 | 71.00 | 71.00 | 3,734,600 |
| Jul 30, 2024 | 69.00 | 74.00 | 66.00 | 67.00 | 67.00 | 4,388,400 |
| Jul 29, 2024 | 66.00 | 70.00 | 63.00 | 68.00 | 68.00 | 3,896,400 |
| Jul 26, 2024 | 65.00 | 69.00 | 64.00 | 66.00 | 66.00 | 2,592,900 |
| Jul 25, 2024 | 63.00 | 67.00 | 62.00 | 64.00 | 64.00 | 3,351,400 |
| Jul 24, 2024 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | 2,284,300 |
| Jul 23, 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1,162,200 |
| Jul 22, 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,034,500 |
| Jul 19, 2024 | 70.00 | 71.00 | 65.00 | 67.00 | 67.00 | 4,011,300 |
| Jul 18, 2024 | 65.00 | 76.00 | 65.00 | 69.00 | 69.00 | 11,769,500 |
| Jul 17, 2024 | 63.00 | 68.00 | 63.00 | 65.00 | 65.00 | 1,550,100 |
| Jul 16, 2024 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1,891,200 |
| Jul 12, 2024 | 66.00 | 70.00 | 64.00 | 66.00 | 66.00 | 1,740,900 |
| Jul 11, 2024 | 65.00 | 68.00 | 62.00 | 67.00 | 67.00 | 2,487,800 |
| Jul 10, 2024 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2,927,900 |
| Jul 9, 2024 | 73.00 | 73.00 | 66.00 | 67.00 | 67.00 | 6,649,100 |
| Jul 8, 2024 | 80.00 | 89.00 | 70.00 | 74.00 | 74.00 | 27,499,400 |
| Jul 5, 2024 | 57.00 | 80.00 | 56.00 | 71.00 | 71.00 | 17,437,200 |
| Jul 4, 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 113,800 |
| Jul 3, 2024 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 335,500 |
| Jul 2, 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 483,200 |
| Jul 1, 2024 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | 810,400 |
| Jun 28, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 309,400 |
| Jun 27, 2024 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 387,300 |
| Jun 26, 2024 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | 647,600 |
| Jun 25, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 570,700 |
| Jun 24, 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 213,400 |
| Jun 21, 2024 | 56.00 | 59.00 | 55.00 | 55.00 | 55.00 | 839,800 |
| Jun 20, 2024 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1,850,000 |
| Jun 19, 2024 | 65.00 | 65.00 | 60.00 | 61.00 | 61.00 | 650,900 |
| Jun 18, 2024 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 317,900 |
| Jun 17, 2024 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 274,900 |
| Jun 14, 2024 | 60.00 | 65.00 | 60.00 | 64.00 | 64.00 | 1,223,200 |
| Jun 13, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 239,300 |
| Jun 12, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 246,500 |
| Jun 11, 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 333,000 |
| Jun 10, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 142,100 |
| Jun 7, 2024 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 216,800 |
| Jun 6, 2024 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 200,900 |
| Jun 5, 2024 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 455,600 |
| Jun 4, 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 234,700 |
| Jun 3, 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 60,500 |
| May 31, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 197,200 |
| May 30, 2024 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | 630,400 |
| May 29, 2024 | 58.00 | 64.00 | 57.00 | 59.00 | 59.00 | 1,951,500 |
| May 28, 2024 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 160,600 |
| May 27, 2024 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | 424,000 |
| May 24, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 227,500 |
| May 23, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 307,400 |
| May 22, 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 207,800 |
| May 21, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 166,000 |
| May 20, 2024 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 223,800 |
| May 17, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 130,200 |
| May 16, 2024 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 339,600 |
| May 15, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 131,500 |
| May 14, 2024 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 325,100 |
| May 13, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 248,600 |
| May 10, 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 447,500 |
| May 9, 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 285,600 |
| May 8, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 205,500 |
| May 7, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 239,200 |
| May 2, 2024 | 63.00 | 68.00 | 57.00 | 60.00 | 60.00 | 1,391,900 |
| May 1, 2024 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 495,800 |
| Apr 30, 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 189,900 |
| Apr 26, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 69,000 |
| Apr 25, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 87,800 |
| Apr 24, 2024 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 249,500 |
| Apr 23, 2024 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 248,700 |
| Apr 22, 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 273,700 |
| Apr 19, 2024 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | 498,600 |
| Apr 18, 2024 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 229,900 |
| Apr 17, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 459,700 |
| Apr 16, 2024 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 832,100 |
| Apr 15, 2024 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | 382,300 |
| Apr 12, 2024 | 62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 730,600 |
| Apr 11, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 215,100 |
| Apr 10, 2024 | 62.00 | 65.00 | 62.00 | 62.00 | 62.00 | 441,600 |
| Apr 9, 2024 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 282,200 |
| Apr 8, 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 403,600 |