As of 1:41 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 |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 248.00 | 252.00 | 246.00 | 251.00 | 251.00 | 195,400 |
| Jun 14, 2024 | 243.00 | 251.00 | 241.00 | 250.00 | 250.00 | 639,600 |
| Jun 13, 2024 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 227,500 |
| Jun 12, 2024 | 243.00 | 245.00 | 242.00 | 242.00 | 242.00 | 157,100 |
| Jun 11, 2024 | 243.00 | 244.00 | 242.00 | 243.00 | 243.00 | 169,500 |
| Jun 10, 2024 | 243.00 | 245.00 | 240.00 | 243.00 | 243.00 | 338,800 |
| Jun 7, 2024 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 241,500 |
| Jun 6, 2024 | 244.00 | 250.00 | 240.00 | 248.00 | 248.00 | 520,600 |
| Jun 5, 2024 | 238.00 | 245.00 | 235.00 | 244.00 | 244.00 | 860,700 |
| Jun 4, 2024 | 236.00 | 243.00 | 236.00 | 239.00 | 239.00 | 628,700 |
| Jun 3, 2024 | 247.00 | 247.00 | 243.00 | 243.00 | 243.00 | 528,200 |
| May 31, 2024 | 265.00 | 268.00 | 247.00 | 249.00 | 249.00 | 1,646,300 |
| May 30, 2024 | 253.00 | 266.00 | 253.00 | 262.00 | 262.00 | 1,276,800 |
| May 29, 2024 | 245.00 | 275.00 | 245.00 | 260.00 | 260.00 | 4,613,600 |
| May 28, 2024 | 257.00 | 258.00 | 249.00 | 249.00 | 249.00 | 468,900 |
| May 27, 2024 | 267.00 | 267.00 | 250.00 | 258.00 | 258.00 | 388,100 |
| May 24, 2024 | 265.00 | 266.00 | 257.00 | 257.00 | 257.00 | 344,300 |
| May 23, 2024 | 269.00 | 269.00 | 266.00 | 266.00 | 266.00 | 986,800 |
| May 22, 2024 | 270.00 | 271.00 | 268.00 | 270.00 | 270.00 | 560,300 |
| May 21, 2024 | 269.00 | 273.00 | 269.00 | 270.00 | 270.00 | 453,900 |
| May 20, 2024 | 266.00 | 270.00 | 265.00 | 268.00 | 268.00 | 634,100 |
| May 17, 2024 | 272.00 | 273.00 | 267.00 | 267.00 | 267.00 | 702,000 |
| May 16, 2024 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 325,500 |
| May 15, 2024 | 275.00 | 276.00 | 272.00 | 272.00 | 272.00 | 367,800 |
| May 14, 2024 | 275.00 | 276.00 | 274.00 | 275.00 | 275.00 | 529,200 |
| May 13, 2024 | 274.00 | 277.00 | 272.00 | 276.00 | 276.00 | 1,216,900 |
| May 10, 2024 | 275.00 | 275.00 | 274.00 | 275.00 | 275.00 | 301,200 |
| May 9, 2024 | 275.00 | 275.00 | 274.00 | 275.00 | 275.00 | 340,500 |
| May 8, 2024 | 274.00 | 275.00 | 274.00 | 274.00 | 274.00 | 451,500 |
| May 7, 2024 | 275.00 | 276.00 | 274.00 | 274.00 | 274.00 | 923,700 |
| May 2, 2024 | 276.00 | 277.00 | 275.00 | 275.00 | 275.00 | 450,100 |
| May 1, 2024 | 276.00 | 278.00 | 275.00 | 277.00 | 277.00 | 748,600 |
| Apr 30, 2024 | 275.00 | 277.00 | 274.00 | 276.00 | 276.00 | 878,900 |
| Apr 26, 2024 | 273.00 | 275.00 | 273.00 | 274.00 | 274.00 | 1,088,500 |
| Apr 25, 2024 | 273.00 | 275.00 | 273.00 | 274.00 | 274.00 | 863,700 |
| Apr 24, 2024 | 273.00 | 275.00 | 273.00 | 274.00 | 274.00 | 584,800 |
| Apr 23, 2024 | 273.00 | 275.00 | 272.00 | 273.00 | 273.00 | 643,900 |
| Apr 22, 2024 | 272.00 | 272.00 | 270.00 | 271.00 | 271.00 | 966,900 |
| Apr 19, 2024 | 275.00 | 276.00 | 271.00 | 271.00 | 271.00 | 1,304,400 |
| Apr 18, 2024 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | 547,400 |
| Apr 17, 2024 | 277.00 | 278.00 | 275.00 | 275.00 | 275.00 | 1,378,100 |
| Apr 16, 2024 | 277.00 | 279.00 | 276.00 | 277.00 | 277.00 | 1,051,300 |
| Apr 15, 2024 | 276.00 | 279.00 | 275.00 | 277.00 | 277.00 | 1,356,900 |
| Apr 12, 2024 | 276.00 | 279.00 | 275.00 | 277.00 | 277.00 | 2,009,300 |
| Apr 11, 2024 | 272.00 | 277.00 | 270.00 | 275.00 | 275.00 | 2,412,400 |
| Apr 10, 2024 | 279.00 | 284.00 | 271.00 | 273.00 | 273.00 | 9,403,600 |
| Apr 9, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 2,363,400 |
| Apr 8, 2024 | 218.00 | 223.00 | 218.00 | 223.00 | 223.00 | 855,000 |
| Apr 5, 2024 | 217.00 | 219.00 | 215.00 | 218.00 | 218.00 | 447,200 |
| Apr 4, 2024 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | 595,000 |
| Apr 3, 2024 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | 564,900 |
| Apr 2, 2024 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 580,000 |
| Apr 1, 2024 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | 406,500 |
| Mar 29, 2024 | 220.00 | 223.00 | 220.00 | 223.00 | 223.00 | 224,200 |
| Mar 28, 2024 | 223.00 | 224.00 | 220.00 | 220.00 | 220.00 | 641,200 |
| Mar 27, 2024 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 421,900 |
| Mar 26, 2024 | 225.00 | 226.00 | 223.00 | 224.00 | 224.00 | 383,000 |
| Mar 25, 2024 | 227.00 | 228.00 | 225.00 | 225.00 | 225.00 | 401,000 |
| Mar 22, 2024 | 225.00 | 228.00 | 225.00 | 228.00 | 228.00 | 489,500 |
| Mar 21, 2024 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | 653,500 |
| Mar 19, 2024 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 742,700 |
| Mar 18, 2024 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | 392,900 |
| Mar 15, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 438,200 |
| Mar 14, 2024 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 420,500 |
| Mar 13, 2024 | 220.00 | 223.00 | 219.00 | 220.00 | 220.00 | 868,400 |
| Mar 12, 2024 | 217.00 | 219.00 | 214.00 | 218.00 | 218.00 | 1,083,300 |
| Mar 11, 2024 | 219.00 | 221.00 | 216.00 | 217.00 | 217.00 | 998,100 |
| Mar 8, 2024 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | 753,600 |
| Mar 7, 2024 | 221.00 | 222.00 | 218.00 | 219.00 | 219.00 | 763,100 |
| Mar 6, 2024 | 220.00 | 224.00 | 220.00 | 223.00 | 223.00 | 633,900 |
| Mar 5, 2024 | 221.00 | 221.00 | 218.00 | 219.00 | 219.00 | 463,400 |
| Mar 4, 2024 | 219.00 | 222.00 | 217.00 | 221.00 | 221.00 | 962,700 |
| Mar 1, 2024 | 218.00 | 221.00 | 217.00 | 219.00 | 219.00 | 951,900 |
| Feb 29, 2024 | 224.00 | 224.00 | 216.00 | 219.00 | 219.00 | 5,694,600 |
| Feb 28, 2024 | 10.00 Dividend | |||||
| Feb 28, 2024 | 227.00 | 228.00 | 221.00 | 224.00 | 224.00 | 2,836,200 |
| Feb 27, 2024 | 236.00 | 236.00 | 225.00 | 230.00 | 220.00 | 3,411,900 |
| Feb 26, 2024 | 234.00 | 237.00 | 232.00 | 236.00 | 225.74 | 1,726,900 |
| Feb 22, 2024 | 233.00 | 235.00 | 232.00 | 234.00 | 223.83 | 524,500 |
| Feb 21, 2024 | 232.00 | 234.00 | 231.00 | 233.00 | 222.87 | 656,400 |
| Feb 20, 2024 | 233.00 | 235.00 | 231.00 | 233.00 | 222.87 | 910,700 |
| Feb 19, 2024 | 228.00 | 235.00 | 228.00 | 233.00 | 222.87 | 1,128,300 |
| Feb 16, 2024 | 224.00 | 230.00 | 220.00 | 228.00 | 218.09 | 1,270,700 |
| Feb 15, 2024 | 229.00 | 229.00 | 224.00 | 224.00 | 214.26 | 1,452,200 |
| Feb 14, 2024 | 232.00 | 233.00 | 227.00 | 230.00 | 220.00 | 2,031,100 |
| Feb 13, 2024 | 238.00 | 238.00 | 231.00 | 234.00 | 223.83 | 1,584,000 |
| Feb 9, 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 227.65 | 1,208,300 |
| Feb 8, 2024 | 240.00 | 244.00 | 238.00 | 242.00 | 231.48 | 1,669,300 |
| Feb 7, 2024 | 238.00 | 241.00 | 237.00 | 240.00 | 229.57 | 2,039,200 |
| Feb 6, 2024 | 240.00 | 241.00 | 238.00 | 238.00 | 227.65 | 757,200 |
| Feb 5, 2024 | 240.00 | 241.00 | 238.00 | 241.00 | 230.52 | 860,900 |
| Feb 2, 2024 | 242.00 | 242.00 | 239.00 | 240.00 | 229.57 | 808,500 |
| Feb 1, 2024 | 243.00 | 244.00 | 241.00 | 241.00 | 230.52 | 464,600 |
| Jan 31, 2024 | 242.00 | 244.00 | 239.00 | 244.00 | 233.39 | 1,246,400 |
| Jan 30, 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 231.48 | 795,400 |
| Jan 29, 2024 | 243.00 | 245.00 | 242.00 | 243.00 | 232.43 | 561,700 |
| Jan 26, 2024 | 241.00 | 244.00 | 240.00 | 243.00 | 232.43 | 732,900 |
| Jan 25, 2024 | 239.00 | 243.00 | 238.00 | 242.00 | 231.48 | 817,300 |
| Jan 24, 2024 | 240.00 | 242.00 | 237.00 | 237.00 | 226.70 | 993,200 |
| Jan 23, 2024 | 243.00 | 244.00 | 240.00 | 241.00 | 230.52 | 498,300 |
| Jan 22, 2024 | 239.00 | 244.00 | 239.00 | 243.00 | 232.43 | 824,100 |
| Jan 19, 2024 | 240.00 | 242.00 | 237.00 | 238.00 | 227.65 | 1,119,700 |
| Jan 18, 2024 | 240.00 | 241.00 | 238.00 | 238.00 | 227.65 | 605,900 |
| Jan 17, 2024 | 242.00 | 243.00 | 240.00 | 240.00 | 229.57 | 665,800 |
| Jan 16, 2024 | 236.00 | 244.00 | 236.00 | 239.00 | 228.61 | 964,900 |
| Jan 15, 2024 | 236.00 | 240.00 | 236.00 | 239.00 | 228.61 | 314,600 |
| Jan 12, 2024 | 237.00 | 238.00 | 235.00 | 236.00 | 225.74 | 712,700 |
| Jan 11, 2024 | 235.00 | 240.00 | 234.00 | 237.00 | 226.70 | 1,832,500 |
| Jan 10, 2024 | 236.00 | 236.00 | 231.00 | 234.00 | 223.83 | 1,889,600 |
| Jan 9, 2024 | 231.00 | 236.00 | 231.00 | 236.00 | 225.74 | 1,684,400 |
| Jan 5, 2024 | 233.00 | 234.00 | 229.00 | 230.00 | 220.00 | 1,225,600 |
| Jan 4, 2024 | 226.00 | 234.00 | 225.00 | 233.00 | 222.87 | 1,099,600 |
| Dec 29, 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 217.13 | 93,400 |
| Dec 28, 2023 | 229.00 | 230.00 | 225.00 | 228.00 | 218.09 | 1,072,300 |
| Dec 27, 2023 | 222.00 | 228.00 | 221.00 | 228.00 | 218.09 | 1,467,100 |
| Dec 26, 2023 | 213.00 | 222.00 | 213.00 | 222.00 | 212.35 | 1,599,800 |
| Dec 25, 2023 | 212.00 | 215.00 | 212.00 | 213.00 | 203.74 | 1,068,100 |
| Dec 22, 2023 | 212.00 | 213.00 | 208.00 | 211.00 | 201.83 | 1,874,500 |
| Dec 21, 2023 | 213.00 | 214.00 | 211.00 | 213.00 | 203.74 | 1,664,400 |
| Dec 20, 2023 | 217.00 | 219.00 | 215.00 | 215.00 | 205.65 | 1,165,300 |
| Dec 19, 2023 | 217.00 | 219.00 | 215.00 | 217.00 | 207.57 | 1,080,600 |
| Dec 18, 2023 | 216.00 | 219.00 | 215.00 | 216.00 | 206.61 | 1,420,800 |
| Dec 15, 2023 | 216.00 | 217.00 | 214.00 | 216.00 | 206.61 | 1,082,500 |
| Dec 14, 2023 | 218.00 | 220.00 | 213.00 | 215.00 | 205.65 | 1,759,400 |
| Dec 13, 2023 | 224.00 | 224.00 | 215.00 | 218.00 | 208.52 | 2,368,600 |
| Dec 12, 2023 | 223.00 | 224.00 | 220.00 | 222.00 | 212.35 | 1,251,100 |
| Dec 11, 2023 | 225.00 | 227.00 | 223.00 | 223.00 | 213.30 | 829,200 |
| Dec 8, 2023 | 227.00 | 228.00 | 222.00 | 223.00 | 213.30 | 1,866,300 |
| Dec 7, 2023 | 232.00 | 233.00 | 227.00 | 228.00 | 218.09 | 1,159,300 |
| Dec 6, 2023 | 234.00 | 235.00 | 233.00 | 233.00 | 222.87 | 566,500 |
| Dec 5, 2023 | 237.00 | 237.00 | 233.00 | 233.00 | 222.87 | 853,500 |
| Dec 4, 2023 | 241.00 | 241.00 | 235.00 | 236.00 | 225.74 | 1,300,000 |
| Dec 1, 2023 | 242.00 | 245.00 | 241.00 | 241.00 | 230.52 | 1,017,500 |
| Nov 30, 2023 | 238.00 | 243.00 | 235.00 | 241.00 | 230.52 | 7,255,600 |
| Nov 29, 2023 | 240.00 | 247.00 | 237.00 | 237.00 | 226.70 | 3,781,700 |
| Nov 28, 2023 | 233.00 | 244.00 | 233.00 | 239.00 | 228.61 | 4,169,000 |
| Nov 27, 2023 | 231.00 | 235.00 | 230.00 | 233.00 | 222.87 | 1,181,900 |
| Nov 24, 2023 | 229.00 | 230.00 | 226.00 | 228.00 | 218.09 | 1,583,000 |
| Nov 22, 2023 | 233.00 | 233.00 | 225.00 | 228.00 | 218.09 | 3,828,900 |
| Nov 21, 2023 | 238.00 | 239.00 | 233.00 | 235.00 | 224.78 | 1,715,400 |
| Nov 20, 2023 | 238.00 | 241.00 | 237.00 | 238.00 | 227.65 | 597,200 |
| Nov 17, 2023 | 236.00 | 240.00 | 235.00 | 239.00 | 228.61 | 879,500 |
| Nov 16, 2023 | 236.00 | 237.00 | 235.00 | 235.00 | 224.78 | 548,800 |
| Nov 15, 2023 | 235.00 | 238.00 | 233.00 | 237.00 | 226.70 | 786,500 |
| Nov 14, 2023 | 237.00 | 237.00 | 233.00 | 233.00 | 222.87 | 898,800 |
| Nov 13, 2023 | 241.00 | 242.00 | 237.00 | 237.00 | 226.70 | 513,800 |
| Nov 10, 2023 | 236.00 | 241.00 | 234.00 | 240.00 | 229.57 | 992,300 |
| Nov 9, 2023 | 238.00 | 240.00 | 236.00 | 238.00 | 227.65 | 553,500 |
| Nov 8, 2023 | 244.00 | 245.00 | 237.00 | 238.00 | 227.65 | 1,232,100 |
| Nov 7, 2023 | 246.00 | 247.00 | 244.00 | 245.00 | 234.35 | 416,200 |
| Nov 6, 2023 | 248.00 | 249.00 | 245.00 | 246.00 | 235.30 | 799,100 |
| Nov 2, 2023 | 249.00 | 250.00 | 248.00 | 250.00 | 239.13 | 668,000 |
| Nov 1, 2023 | 255.00 | 255.00 | 250.00 | 250.00 | 239.13 | 622,900 |
| Oct 31, 2023 | 252.00 | 253.00 | 246.00 | 253.00 | 242.00 | 921,300 |
| Oct 30, 2023 | 252.00 | 257.00 | 251.00 | 252.00 | 241.04 | 1,441,100 |
| Oct 27, 2023 | 253.00 | 255.00 | 251.00 | 255.00 | 243.91 | 473,600 |
| Oct 26, 2023 | 255.00 | 259.00 | 252.00 | 254.00 | 242.96 | 449,100 |
| Oct 25, 2023 | 257.00 | 259.00 | 255.00 | 258.00 | 246.78 | 427,600 |
| Oct 24, 2023 | 254.00 | 259.00 | 250.00 | 257.00 | 245.83 | 857,800 |
| Oct 23, 2023 | 256.00 | 261.00 | 256.00 | 257.00 | 245.83 | 574,400 |
| Oct 20, 2023 | 256.00 | 259.00 | 256.00 | 257.00 | 245.83 | 425,100 |
| Oct 19, 2023 | 254.00 | 258.00 | 254.00 | 256.00 | 244.87 | 605,200 |
| Oct 18, 2023 | 251.00 | 257.00 | 251.00 | 257.00 | 245.83 | 549,300 |
| Oct 17, 2023 | 250.00 | 254.00 | 249.00 | 250.00 | 239.13 | 702,500 |
| Oct 16, 2023 | 251.00 | 252.00 | 247.00 | 247.00 | 236.26 | 896,100 |
| Oct 13, 2023 | 257.00 | 263.00 | 253.00 | 254.00 | 242.96 | 1,031,600 |
| Oct 12, 2023 | 260.00 | 261.00 | 253.00 | 259.00 | 247.74 | 1,097,900 |
| Oct 11, 2023 | 255.00 | 266.00 | 252.00 | 263.00 | 251.57 | 2,656,000 |
| Oct 10, 2023 | 248.00 | 251.00 | 246.00 | 251.00 | 240.09 | 1,374,300 |
| Oct 6, 2023 | 242.00 | 244.00 | 240.00 | 244.00 | 233.39 | 509,600 |
| Oct 5, 2023 | 235.00 | 242.00 | 235.00 | 241.00 | 230.52 | 596,500 |
| Oct 4, 2023 | 236.00 | 238.00 | 233.00 | 236.00 | 225.74 | 1,180,400 |
| Oct 3, 2023 | 245.00 | 245.00 | 238.00 | 238.00 | 227.65 | 934,400 |
| Oct 2, 2023 | 248.00 | 249.00 | 243.00 | 243.00 | 232.43 | 482,200 |
| Sep 29, 2023 | 248.00 | 249.00 | 246.00 | 248.00 | 237.22 | 338,900 |
| Sep 28, 2023 | 252.00 | 252.00 | 247.00 | 249.00 | 238.17 | 348,400 |
| Sep 27, 2023 | 248.00 | 252.00 | 247.00 | 251.00 | 240.09 | 600,900 |
| Sep 26, 2023 | 246.00 | 248.00 | 245.00 | 247.00 | 236.26 | 248,600 |
| Sep 25, 2023 | 244.00 | 247.00 | 244.00 | 246.00 | 235.30 | 412,400 |
| Sep 22, 2023 | 241.00 | 245.00 | 240.00 | 245.00 | 234.35 | 639,800 |
| Sep 21, 2023 | 245.00 | 245.00 | 242.00 | 242.00 | 231.48 | 439,100 |
| Sep 20, 2023 | 247.00 | 247.00 | 243.00 | 243.00 | 232.43 | 607,100 |
| Sep 19, 2023 | 245.00 | 248.00 | 243.00 | 246.00 | 235.30 | 866,400 |
| Sep 15, 2023 | 243.00 | 245.00 | 242.00 | 245.00 | 234.35 | 747,400 |
| Sep 14, 2023 | 247.00 | 247.00 | 243.00 | 243.00 | 232.43 | 786,300 |
| Sep 13, 2023 | 246.00 | 248.00 | 245.00 | 246.00 | 235.30 | 558,100 |
| Sep 12, 2023 | 246.00 | 247.00 | 244.00 | 246.00 | 235.30 | 733,800 |
| Sep 11, 2023 | 252.00 | 252.00 | 245.00 | 245.00 | 234.35 | 662,200 |
| Sep 8, 2023 | 250.00 | 252.00 | 249.00 | 251.00 | 240.09 | 427,700 |
| Sep 7, 2023 | 255.00 | 255.00 | 248.00 | 250.00 | 239.13 | 1,007,100 |
| Sep 6, 2023 | 254.00 | 257.00 | 253.00 | 255.00 | 243.91 | 559,200 |
| Sep 5, 2023 | 250.00 | 255.00 | 249.00 | 254.00 | 242.96 | 584,200 |
| Sep 4, 2023 | 252.00 | 252.00 | 250.00 | 250.00 | 239.13 | 289,300 |
| Sep 1, 2023 | 248.00 | 252.00 | 248.00 | 251.00 | 240.09 | 856,400 |
| Aug 31, 2023 | 252.00 | 252.00 | 247.00 | 248.00 | 237.22 | 476,600 |
| Aug 30, 2023 | 251.00 | 253.00 | 250.00 | 251.00 | 240.09 | 299,900 |
| Aug 29, 2023 | 250.00 | 253.00 | 249.00 | 252.00 | 241.04 | 310,100 |
| Aug 28, 2023 | 250.00 | 251.00 | 249.00 | 251.00 | 240.09 | 318,100 |
| Aug 25, 2023 | 248.00 | 251.00 | 246.00 | 251.00 | 240.09 | 416,500 |
| Aug 24, 2023 | 245.00 | 251.00 | 245.00 | 251.00 | 240.09 | 484,600 |
| Aug 23, 2023 | 241.00 | 245.00 | 241.00 | 244.00 | 233.39 | 401,500 |
| Aug 22, 2023 | 244.00 | 244.00 | 241.00 | 243.00 | 232.43 | 313,800 |
| Aug 21, 2023 | 242.00 | 244.00 | 241.00 | 244.00 | 233.39 | 646,000 |
| Aug 18, 2023 | 245.00 | 245.00 | 241.00 | 242.00 | 231.48 | 846,900 |
| Aug 17, 2023 | 251.00 | 251.00 | 244.00 | 246.00 | 235.30 | 1,011,700 |
| Aug 16, 2023 | 252.00 | 252.00 | 250.00 | 252.00 | 241.04 | 623,500 |
| Aug 15, 2023 | 253.00 | 253.00 | 251.00 | 252.00 | 241.04 | 616,600 |
| Aug 14, 2023 | 257.00 | 257.00 | 253.00 | 254.00 | 242.96 | 686,500 |
| Aug 10, 2023 | 257.00 | 260.00 | 256.00 | 258.00 | 246.78 | 473,500 |
| Aug 9, 2023 | 261.00 | 261.00 | 257.00 | 257.00 | 245.83 | 344,900 |
| Aug 8, 2023 | 263.00 | 263.00 | 261.00 | 261.00 | 249.65 | 236,900 |
| Aug 7, 2023 | 260.00 | 263.00 | 259.00 | 262.00 | 250.61 | 460,800 |
| Aug 4, 2023 | 261.00 | 263.00 | 259.00 | 261.00 | 249.65 | 444,500 |
| Aug 3, 2023 | 260.00 | 262.00 | 259.00 | 261.00 | 249.65 | 434,800 |
| Aug 2, 2023 | 261.00 | 263.00 | 260.00 | 261.00 | 249.65 | 419,900 |
| Aug 1, 2023 | 263.00 | 263.00 | 260.00 | 260.00 | 248.70 | 213,800 |
| Jul 31, 2023 | 266.00 | 266.00 | 261.00 | 263.00 | 251.57 | 412,600 |
| Jul 28, 2023 | 260.00 | 263.00 | 258.00 | 263.00 | 251.57 | 624,400 |
| Jul 27, 2023 | 262.00 | 263.00 | 260.00 | 262.00 | 250.61 | 365,800 |
| Jul 26, 2023 | 257.00 | 261.00 | 256.00 | 260.00 | 248.70 | 740,900 |
| Jul 25, 2023 | 256.00 | 257.00 | 255.00 | 257.00 | 245.83 | 465,200 |
| Jul 24, 2023 | 254.00 | 255.00 | 252.00 | 255.00 | 243.91 | 488,900 |
| Jul 21, 2023 | 255.00 | 255.00 | 251.00 | 251.00 | 240.09 | 966,000 |
| Jul 20, 2023 | 257.00 | 257.00 | 255.00 | 255.00 | 243.91 | 498,300 |
| Jul 19, 2023 | 258.00 | 259.00 | 256.00 | 258.00 | 246.78 | 364,900 |
| Jul 18, 2023 | 258.00 | 259.00 | 255.00 | 257.00 | 245.83 | 568,800 |
| Jul 14, 2023 | 260.00 | 262.00 | 257.00 | 258.00 | 246.78 | 521,700 |
| Jul 13, 2023 | 258.00 | 261.00 | 253.00 | 260.00 | 248.70 | 1,184,700 |
| Jul 12, 2023 | 262.00 | 263.00 | 258.00 | 258.00 | 246.78 | 1,082,900 |
| Jul 11, 2023 | 270.00 | 270.00 | 258.00 | 262.00 | 250.61 | 2,608,900 |
| Jul 10, 2023 | 267.00 | 273.00 | 267.00 | 272.00 | 260.17 | 1,367,800 |
| Jul 7, 2023 | 267.00 | 270.00 | 266.00 | 266.00 | 254.43 | 837,400 |
| Jul 6, 2023 | 270.00 | 276.00 | 270.00 | 271.00 | 259.22 | 1,137,400 |
| Jul 5, 2023 | 268.00 | 271.00 | 266.00 | 270.00 | 258.26 | 1,054,800 |
| Jul 4, 2023 | 264.00 | 268.00 | 264.00 | 267.00 | 255.39 | 1,096,300 |
| Jul 3, 2023 | 264.00 | 265.00 | 263.00 | 265.00 | 253.48 | 506,300 |
| Jun 30, 2023 | 262.00 | 263.00 | 261.00 | 263.00 | 251.57 | 589,600 |
| Jun 29, 2023 | 263.00 | 263.00 | 261.00 | 263.00 | 251.57 | 568,400 |
| Jun 28, 2023 | 264.00 | 264.00 | 259.00 | 263.00 | 251.57 | 1,000,700 |
| Jun 27, 2023 | 265.00 | 266.00 | 258.00 | 262.00 | 250.61 | 1,755,300 |
| Jun 26, 2023 | 274.00 | 274.00 | 266.00 | 266.00 | 254.43 | 1,371,800 |
| Jun 23, 2023 | 277.00 | 278.00 | 272.00 | 272.00 | 260.17 | 1,456,600 |
| Jun 22, 2023 | 280.00 | 280.00 | 276.00 | 276.00 | 264.00 | 1,589,500 |
| Jun 21, 2023 | 280.00 | 280.00 | 277.00 | 278.00 | 265.91 | 1,580,100 |
| Jun 20, 2023 | 283.00 | 283.00 | 279.00 | 281.00 | 268.78 | 1,317,900 |
| Jun 19, 2023 | 285.00 | 286.00 | 283.00 | 283.00 | 270.70 | 789,500 |