Unlock stock picks and a broker-level newsfeed that powers Wall Street.
364.00
+23.00
+(6.74%)
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 8, 2025 | 349.00 | 366.00 | 349.00 | 364.00 | 364.00 | 214,000 |
| Apr 7, 2025 | 355.00 | 369.00 | 341.00 | 341.00 | 341.00 | 181,700 |
| Apr 4, 2025 | 401.00 | 403.00 | 383.00 | 393.00 | 393.00 | 120,200 |
| Apr 3, 2025 | 411.00 | 415.00 | 406.00 | 412.00 | 412.00 | 78,500 |
| Apr 2, 2025 | 418.00 | 421.00 | 414.00 | 418.00 | 418.00 | 84,300 |
| Apr 1, 2025 | 425.00 | 425.00 | 419.00 | 419.00 | 419.00 | 46,300 |
| Mar 31, 2025 | 437.00 | 437.00 | 420.00 | 423.00 | 423.00 | 89,600 |
| Mar 28, 2025 | 439.00 | 439.00 | 432.00 | 437.00 | 437.00 | 35,200 |
| Mar 27, 2025 | 435.00 | 439.00 | 433.00 | 439.00 | 439.00 | 44,300 |
| Mar 26, 2025 | 430.00 | 438.00 | 429.00 | 437.00 | 437.00 | 74,300 |
| Mar 25, 2025 | 429.00 | 432.00 | 427.00 | 432.00 | 432.00 | 32,000 |
| Mar 24, 2025 | 426.00 | 429.00 | 425.00 | 429.00 | 429.00 | 36,200 |
| Mar 21, 2025 | 437.00 | 437.00 | 425.00 | 429.00 | 429.00 | 129,300 |
| Mar 19, 2025 | 434.00 | 438.00 | 432.00 | 437.00 | 437.00 | 27,500 |
| Mar 18, 2025 | 433.00 | 434.00 | 430.00 | 434.00 | 434.00 | 26,600 |
| Mar 17, 2025 | 431.00 | 433.00 | 426.00 | 430.00 | 430.00 | 27,300 |
| Mar 14, 2025 | 421.00 | 431.00 | 421.00 | 430.00 | 430.00 | 42,600 |
| Mar 13, 2025 | 424.00 | 426.00 | 421.00 | 423.00 | 423.00 | 25,400 |
| Mar 12, 2025 | 417.00 | 425.00 | 417.00 | 425.00 | 425.00 | 32,500 |
| Mar 11, 2025 | 415.00 | 420.00 | 411.00 | 417.00 | 417.00 | 34,800 |
| Mar 10, 2025 | 422.00 | 423.00 | 416.00 | 417.00 | 417.00 | 31,500 |
| Mar 7, 2025 | 428.00 | 428.00 | 422.00 | 424.00 | 424.00 | 42,700 |
| Mar 6, 2025 | 435.00 | 436.00 | 427.00 | 433.00 | 433.00 | 39,900 |
| Mar 5, 2025 | 425.00 | 440.00 | 424.00 | 432.00 | 432.00 | 218,500 |
| Mar 4, 2025 | 420.00 | 426.00 | 418.00 | 425.00 | 425.00 | 60,300 |
| Mar 3, 2025 | 411.00 | 420.00 | 411.00 | 420.00 | 420.00 | 66,200 |
| Feb 28, 2025 | 410.00 | 413.00 | 403.00 | 404.00 | 404.00 | 76,200 |
| Feb 27, 2025 | 416.00 | 418.00 | 415.00 | 416.00 | 416.00 | 30,500 |
| Feb 26, 2025 | 413.00 | 420.00 | 412.00 | 418.00 | 418.00 | 79,800 |
| Feb 25, 2025 | 413.00 | 419.00 | 413.00 | 413.00 | 413.00 | 55,500 |
| Feb 21, 2025 | 412.00 | 419.00 | 411.00 | 413.00 | 413.00 | 79,200 |
| Feb 20, 2025 | 419.00 | 422.00 | 414.00 | 415.00 | 415.00 | 53,100 |
| Feb 19, 2025 | 411.00 | 423.00 | 411.00 | 422.00 | 422.00 | 64,800 |
| Feb 18, 2025 | 414.00 | 417.00 | 411.00 | 415.00 | 415.00 | 125,500 |
| Feb 17, 2025 | 411.00 | 423.00 | 411.00 | 416.00 | 416.00 | 117,600 |
| Feb 14, 2025 | 400.00 | 403.00 | 397.00 | 399.00 | 399.00 | 38,600 |
| Feb 13, 2025 | 403.00 | 407.00 | 400.00 | 403.00 | 403.00 | 128,900 |
| Feb 12, 2025 | 400.00 | 401.00 | 394.00 | 396.00 | 396.00 | 89,800 |
| Feb 10, 2025 | 393.00 | 399.00 | 392.00 | 399.00 | 399.00 | 75,600 |
| Feb 7, 2025 | 388.00 | 396.00 | 386.00 | 393.00 | 393.00 | 63,900 |
| Feb 6, 2025 | 386.00 | 389.00 | 385.00 | 389.00 | 389.00 | 29,100 |
| Feb 5, 2025 | 379.00 | 389.00 | 379.00 | 385.00 | 385.00 | 62,100 |
| Feb 4, 2025 | 375.00 | 380.00 | 375.00 | 377.00 | 377.00 | 36,800 |
| Feb 3, 2025 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | 62,900 |
| Jan 31, 2025 | 387.00 | 387.00 | 380.00 | 380.00 | 380.00 | 48,200 |
| Jan 30, 2025 | 390.00 | 391.00 | 387.00 | 387.00 | 387.00 | 44,200 |
| Jan 29, 2025 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | 53,800 |
| Jan 28, 2025 | 386.00 | 393.00 | 386.00 | 393.00 | 393.00 | 66,000 |
| Jan 27, 2025 | 382.00 | 389.00 | 380.00 | 384.00 | 384.00 | 89,100 |
| Jan 24, 2025 | 373.00 | 381.00 | 373.00 | 379.00 | 379.00 | 72,000 |
| Jan 23, 2025 | 374.00 | 375.00 | 369.00 | 370.00 | 370.00 | 50,900 |
| Jan 22, 2025 | 371.00 | 375.00 | 371.00 | 375.00 | 375.00 | 35,600 |
| Jan 21, 2025 | 367.00 | 371.00 | 366.00 | 371.00 | 371.00 | 36,800 |
| Jan 20, 2025 | 363.00 | 367.00 | 361.00 | 366.00 | 366.00 | 51,300 |
| Jan 17, 2025 | 354.00 | 365.00 | 352.00 | 364.00 | 364.00 | 117,200 |
| Jan 16, 2025 | 360.00 | 361.00 | 355.00 | 355.00 | 355.00 | 64,400 |
| Jan 15, 2025 | 366.00 | 367.00 | 358.00 | 360.00 | 360.00 | 93,900 |
| Jan 14, 2025 | 374.00 | 375.00 | 364.00 | 365.00 | 365.00 | 108,300 |
| Jan 10, 2025 | 376.00 | 378.00 | 374.00 | 375.00 | 375.00 | 55,900 |
| Jan 9, 2025 | 382.00 | 382.00 | 374.00 | 375.00 | 375.00 | 108,100 |
| Jan 8, 2025 | 385.00 | 386.00 | 380.00 | 380.00 | 380.00 | 64,900 |
| Jan 7, 2025 | 384.00 | 386.00 | 381.00 | 385.00 | 385.00 | 63,500 |
| Jan 6, 2025 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | 81,000 |
| Dec 30, 2024 | 385.00 | 394.00 | 385.00 | 386.00 | 386.00 | 89,300 |
| Dec 27, 2024 | 8.00 Dividend | |||||
| Dec 27, 2024 | 389.00 | 389.00 | 381.00 | 388.00 | 388.00 | 138,200 |
| Dec 26, 2024 | 385.00 | 395.00 | 385.00 | 391.00 | 383.00 | 231,500 |
| Dec 25, 2024 | 385.00 | 389.00 | 381.00 | 383.00 | 375.16 | 213,900 |
| Dec 24, 2024 | 385.00 | 387.00 | 380.00 | 385.00 | 377.12 | 150,900 |
| Dec 23, 2024 | 380.00 | 391.00 | 379.00 | 383.00 | 375.16 | 187,000 |
| Dec 20, 2024 | 384.00 | 387.00 | 379.00 | 381.00 | 373.20 | 170,300 |
| Dec 19, 2024 | 391.00 | 394.00 | 388.00 | 388.00 | 380.06 | 122,300 |
| Dec 18, 2024 | 392.00 | 401.00 | 392.00 | 394.00 | 385.94 | 114,100 |
| Dec 17, 2024 | 400.00 | 400.00 | 389.00 | 398.00 | 389.86 | 219,900 |
| Dec 16, 2024 | 407.00 | 408.00 | 401.00 | 402.00 | 393.77 | 147,200 |
| Dec 13, 2024 | 411.00 | 414.00 | 407.00 | 410.00 | 401.61 | 121,800 |
| Dec 12, 2024 | 426.00 | 426.00 | 414.00 | 415.00 | 406.51 | 120,500 |
| Dec 11, 2024 | 426.00 | 428.00 | 424.00 | 426.00 | 417.28 | 97,200 |
| Dec 10, 2024 | 428.00 | 429.00 | 426.00 | 428.00 | 419.24 | 52,600 |
| Dec 9, 2024 | 428.00 | 432.00 | 427.00 | 428.00 | 419.24 | 94,600 |
| Dec 6, 2024 | 435.00 | 435.00 | 428.00 | 429.00 | 420.22 | 96,800 |
| Dec 5, 2024 | 435.00 | 438.00 | 434.00 | 435.00 | 426.10 | 68,400 |
| Dec 4, 2024 | 439.00 | 440.00 | 435.00 | 435.00 | 426.10 | 83,000 |
| Dec 3, 2024 | 441.00 | 443.00 | 439.00 | 441.00 | 431.98 | 64,600 |
| Dec 2, 2024 | 445.00 | 445.00 | 439.00 | 443.00 | 433.94 | 74,600 |
| Nov 29, 2024 | 450.00 | 451.00 | 445.00 | 445.00 | 435.90 | 51,000 |
| Nov 28, 2024 | 452.00 | 453.00 | 447.00 | 450.00 | 440.79 | 73,000 |
| Nov 27, 2024 | 459.00 | 459.00 | 451.00 | 455.00 | 445.69 | 109,500 |
| Nov 26, 2024 | 460.00 | 460.00 | 454.00 | 459.00 | 449.61 | 51,100 |
| Nov 25, 2024 | 460.00 | 462.00 | 458.00 | 460.00 | 450.59 | 49,600 |
| Nov 22, 2024 | 458.00 | 461.00 | 456.00 | 461.00 | 451.57 | 17,100 |
| Nov 21, 2024 | 459.00 | 460.00 | 456.00 | 458.00 | 448.63 | 40,600 |
| Nov 20, 2024 | 461.00 | 465.00 | 458.00 | 459.00 | 449.61 | 45,700 |
| Nov 19, 2024 | 456.00 | 463.00 | 456.00 | 461.00 | 451.57 | 42,300 |
| Nov 18, 2024 | 459.00 | 461.00 | 457.00 | 458.00 | 448.63 | 33,500 |
| Nov 15, 2024 | 454.00 | 461.00 | 454.00 | 461.00 | 451.57 | 37,400 |
| Nov 14, 2024 | 455.00 | 461.00 | 454.00 | 456.00 | 446.67 | 63,600 |
| Nov 13, 2024 | 463.00 | 463.00 | 455.00 | 459.00 | 449.61 | 73,900 |
| Nov 12, 2024 | 458.00 | 465.00 | 457.00 | 460.00 | 450.59 | 46,000 |
| Nov 11, 2024 | 460.00 | 461.00 | 457.00 | 460.00 | 450.59 | 55,400 |
| Nov 8, 2024 | 465.00 | 470.00 | 463.00 | 463.00 | 453.53 | 59,900 |
| Nov 7, 2024 | 463.00 | 467.00 | 460.00 | 465.00 | 455.49 | 65,700 |
| Nov 6, 2024 | 466.00 | 472.00 | 462.00 | 462.00 | 452.55 | 52,500 |
| Nov 5, 2024 | 462.00 | 468.00 | 462.00 | 466.00 | 456.47 | 29,500 |
| Nov 1, 2024 | 469.00 | 469.00 | 463.00 | 463.00 | 453.53 | 50,100 |
| Oct 31, 2024 | 468.00 | 472.00 | 464.00 | 472.00 | 462.34 | 72,100 |
| Oct 30, 2024 | 460.00 | 470.00 | 460.00 | 464.00 | 454.51 | 84,700 |
| Oct 29, 2024 | 460.00 | 467.00 | 458.00 | 465.00 | 455.49 | 44,300 |
| Oct 28, 2024 | 450.00 | 464.00 | 450.00 | 462.00 | 452.55 | 40,000 |
| Oct 25, 2024 | 455.00 | 456.00 | 451.00 | 452.00 | 442.75 | 32,500 |
| Oct 24, 2024 | 458.00 | 460.00 | 454.00 | 460.00 | 450.59 | 48,900 |
| Oct 23, 2024 | 464.00 | 464.00 | 458.00 | 458.00 | 448.63 | 59,700 |
| Oct 22, 2024 | 466.00 | 466.00 | 462.00 | 462.00 | 452.55 | 32,000 |
| Oct 21, 2024 | 460.00 | 469.00 | 460.00 | 469.00 | 459.40 | 40,000 |
| Oct 18, 2024 | 467.00 | 467.00 | 462.00 | 463.00 | 453.53 | 50,700 |
| Oct 17, 2024 | 470.00 | 470.00 | 465.00 | 467.00 | 457.45 | 37,100 |
| Oct 16, 2024 | 471.00 | 473.00 | 469.00 | 470.00 | 460.38 | 33,100 |
| Oct 15, 2024 | 473.00 | 473.00 | 467.00 | 471.00 | 461.36 | 60,600 |
| Oct 11, 2024 | 478.00 | 478.00 | 471.00 | 473.00 | 463.32 | 41,900 |
| Oct 10, 2024 | 475.00 | 480.00 | 473.00 | 473.00 | 463.32 | 54,400 |
| Oct 9, 2024 | 472.00 | 478.00 | 472.00 | 477.00 | 467.24 | 39,000 |
| Oct 8, 2024 | 474.00 | 476.00 | 470.00 | 472.00 | 462.34 | 35,100 |
| Oct 7, 2024 | 477.00 | 477.00 | 472.00 | 476.00 | 466.26 | 53,400 |
| Oct 4, 2024 | 472.00 | 476.00 | 471.00 | 475.00 | 465.28 | 49,300 |
| Oct 3, 2024 | 467.00 | 471.00 | 466.00 | 470.00 | 460.38 | 63,600 |
| Oct 2, 2024 | 467.00 | 467.00 | 456.00 | 461.00 | 451.57 | 83,000 |
| Oct 1, 2024 | 466.00 | 467.00 | 462.00 | 467.00 | 457.45 | 64,000 |
| Sep 30, 2024 | 473.00 | 478.00 | 464.00 | 464.00 | 454.51 | 125,900 |
| Sep 27, 2024 | 482.00 | 486.00 | 480.00 | 484.00 | 474.10 | 91,900 |
| Sep 26, 2024 | 480.00 | 484.00 | 477.00 | 481.00 | 471.16 | 88,400 |
| Sep 25, 2024 | 481.00 | 483.00 | 474.00 | 481.00 | 471.16 | 66,000 |
| Sep 24, 2024 | 479.00 | 483.00 | 474.00 | 479.00 | 469.20 | 75,100 |
| Sep 20, 2024 | 481.00 | 484.00 | 479.00 | 481.00 | 471.16 | 43,800 |
| Sep 19, 2024 | 474.00 | 483.00 | 474.00 | 479.00 | 469.20 | 76,800 |
| Sep 18, 2024 | 467.00 | 474.00 | 465.00 | 474.00 | 464.30 | 64,800 |
| Sep 17, 2024 | 468.00 | 475.00 | 462.00 | 467.00 | 457.45 | 61,600 |
| Sep 13, 2024 | 463.00 | 475.00 | 462.00 | 470.00 | 460.38 | 103,600 |
| Sep 12, 2024 | 457.00 | 473.00 | 457.00 | 471.00 | 461.36 | 132,000 |
| Sep 11, 2024 | 466.00 | 466.00 | 446.00 | 453.00 | 443.73 | 192,400 |
| Sep 10, 2024 | 474.00 | 476.00 | 463.00 | 465.00 | 455.49 | 124,800 |
| Sep 9, 2024 | 471.00 | 473.00 | 465.00 | 473.00 | 463.32 | 195,700 |
| Sep 6, 2024 | 488.00 | 489.00 | 474.00 | 479.00 | 469.20 | 87,400 |
| Sep 5, 2024 | 483.00 | 487.00 | 475.00 | 480.00 | 470.18 | 145,500 |
| Sep 4, 2024 | 490.00 | 505.00 | 488.00 | 489.00 | 478.99 | 223,800 |
| Sep 3, 2024 | 474.00 | 505.00 | 471.00 | 500.00 | 489.77 | 364,300 |
| Sep 2, 2024 | 482.00 | 483.00 | 467.00 | 469.00 | 459.40 | 158,200 |
| Aug 30, 2024 | 473.00 | 482.00 | 473.00 | 479.00 | 469.20 | 103,900 |
| Aug 29, 2024 | 469.00 | 476.00 | 466.00 | 473.00 | 463.32 | 102,200 |
| Aug 28, 2024 | 481.00 | 481.00 | 467.00 | 468.00 | 458.42 | 188,300 |
| Aug 27, 2024 | 484.00 | 488.00 | 480.00 | 480.00 | 470.18 | 79,800 |
| Aug 26, 2024 | 485.00 | 485.00 | 479.00 | 479.00 | 469.20 | 79,400 |
| Aug 23, 2024 | 482.00 | 487.00 | 480.00 | 487.00 | 477.04 | 54,900 |
| Aug 22, 2024 | 488.00 | 488.00 | 478.00 | 482.00 | 472.14 | 145,300 |
| Aug 21, 2024 | 498.00 | 506.00 | 482.00 | 489.00 | 478.99 | 187,100 |
| Aug 20, 2024 | 483.00 | 505.00 | 483.00 | 504.00 | 493.69 | 269,500 |
| Aug 19, 2024 | 490.00 | 490.00 | 470.00 | 478.00 | 468.22 | 358,300 |
| Aug 16, 2024 | 495.00 | 497.00 | 491.00 | 492.00 | 481.93 | 222,100 |
| Aug 15, 2024 | 532.00 | 540.00 | 493.00 | 494.00 | 483.89 | 668,400 |
| Aug 14, 2024 | 599.00 | 600.00 | 586.00 | 592.00 | 579.89 | 82,900 |
| Aug 13, 2024 | 583.00 | 599.00 | 580.00 | 599.00 | 586.74 | 106,100 |
| Aug 9, 2024 | 581.00 | 582.00 | 568.00 | 575.00 | 563.24 | 128,000 |
| Aug 8, 2024 | 580.00 | 584.00 | 568.00 | 571.00 | 559.32 | 137,700 |
| Aug 7, 2024 | 557.00 | 588.00 | 556.00 | 580.00 | 568.13 | 163,400 |
| Aug 6, 2024 | 555.00 | 581.00 | 555.00 | 573.00 | 561.28 | 176,900 |
| Aug 5, 2024 | 560.00 | 568.00 | 514.00 | 520.00 | 509.36 | 364,900 |
| Aug 2, 2024 | 601.00 | 606.00 | 594.00 | 594.00 | 581.85 | 153,800 |
| Aug 1, 2024 | 620.00 | 620.00 | 599.00 | 609.00 | 596.54 | 143,600 |
| Jul 31, 2024 | 615.00 | 623.00 | 610.00 | 623.00 | 610.25 | 88,400 |
| Jul 30, 2024 | 623.00 | 623.00 | 615.00 | 616.00 | 603.40 | 80,900 |
| Jul 29, 2024 | 620.00 | 628.00 | 618.00 | 627.00 | 614.17 | 99,500 |
| Jul 26, 2024 | 619.00 | 624.00 | 617.00 | 617.00 | 604.38 | 96,300 |
| Jul 25, 2024 | 599.00 | 623.00 | 598.00 | 619.00 | 606.34 | 223,300 |
| Jul 24, 2024 | 635.00 | 635.00 | 616.00 | 617.00 | 604.38 | 322,100 |
| Jul 23, 2024 | 657.00 | 660.00 | 638.00 | 640.00 | 626.91 | 306,500 |
| Jul 22, 2024 | 675.00 | 675.00 | 656.00 | 657.00 | 643.56 | 247,800 |
| Jul 19, 2024 | 676.00 | 677.00 | 669.00 | 672.00 | 658.25 | 92,300 |
| Jul 18, 2024 | 678.00 | 681.00 | 677.00 | 677.00 | 663.15 | 89,100 |
| Jul 17, 2024 | 681.00 | 683.00 | 678.00 | 683.00 | 669.03 | 47,400 |
| Jul 16, 2024 | 682.00 | 685.00 | 680.00 | 680.00 | 666.09 | 50,100 |
| Jul 12, 2024 | 670.00 | 683.00 | 669.00 | 682.00 | 668.05 | 107,300 |
| Jul 11, 2024 | 664.00 | 672.00 | 664.00 | 669.00 | 655.31 | 111,700 |
| Jul 10, 2024 | 676.00 | 676.00 | 664.00 | 667.00 | 653.35 | 121,700 |
| Jul 9, 2024 | 677.00 | 679.00 | 670.00 | 676.00 | 662.17 | 164,200 |
| Jul 8, 2024 | 692.00 | 692.00 | 676.00 | 678.00 | 664.13 | 174,900 |
| Jul 5, 2024 | 691.00 | 693.00 | 690.00 | 692.00 | 677.84 | 59,000 |
| Jul 4, 2024 | 690.00 | 692.00 | 688.00 | 691.00 | 676.86 | 84,900 |
| Jul 3, 2024 | 690.00 | 692.00 | 688.00 | 691.00 | 676.86 | 104,500 |
| Jul 2, 2024 | 690.00 | 692.00 | 690.00 | 690.00 | 675.88 | 107,400 |
| Jul 1, 2024 | 693.00 | 698.00 | 690.00 | 693.00 | 678.82 | 105,500 |
| Jun 28, 2024 | 698.00 | 698.00 | 688.00 | 691.00 | 676.86 | 188,500 |
| Jun 27, 2024 | 18.75 Dividend | |||||
| Jun 27, 2024 | 699.00 | 703.00 | 692.00 | 698.00 | 683.72 | 369,400 |
| Jun 26, 2024 | 712.00 | 713.00 | 708.00 | 713.00 | 680.05 | 341,500 |
| Jun 25, 2024 | 712.00 | 716.00 | 711.00 | 715.00 | 681.95 | 166,200 |
| Jun 24, 2024 | 709.00 | 711.00 | 704.00 | 711.00 | 678.14 | 158,900 |
| Jun 21, 2024 | 715.00 | 715.00 | 707.00 | 707.00 | 674.32 | 154,700 |
| Jun 20, 2024 | 718.00 | 718.00 | 708.00 | 708.00 | 675.28 | 151,900 |
| Jun 19, 2024 | 715.00 | 719.00 | 714.00 | 718.00 | 684.81 | 60,500 |
| Jun 18, 2024 | 715.00 | 720.00 | 715.00 | 716.00 | 682.91 | 60,100 |
| Jun 17, 2024 | 722.00 | 722.00 | 711.00 | 715.00 | 681.95 | 79,300 |
| Jun 14, 2024 | 717.00 | 723.00 | 717.00 | 721.00 | 687.68 | 101,400 |
| Jun 13, 2024 | 720.00 | 721.00 | 717.00 | 720.00 | 686.72 | 52,100 |
| Jun 12, 2024 | 721.00 | 723.00 | 719.00 | 721.00 | 687.68 | 75,500 |
| Jun 11, 2024 | 719.00 | 722.00 | 716.00 | 721.00 | 687.68 | 85,400 |
| Jun 10, 2024 | 712.00 | 719.00 | 712.00 | 719.00 | 685.77 | 130,400 |
| Jun 7, 2024 | 708.00 | 712.00 | 707.00 | 712.00 | 679.09 | 53,300 |
| Jun 6, 2024 | 714.00 | 714.00 | 708.00 | 710.00 | 677.18 | 56,000 |
| Jun 5, 2024 | 712.00 | 714.00 | 711.00 | 711.00 | 678.14 | 62,300 |
| Jun 4, 2024 | 713.00 | 715.00 | 710.00 | 714.00 | 681.00 | 45,400 |
| Jun 3, 2024 | 711.00 | 715.00 | 709.00 | 711.00 | 678.14 | 70,100 |
| May 31, 2024 | 702.00 | 710.00 | 702.00 | 709.00 | 676.23 | 58,100 |
| May 30, 2024 | 704.00 | 706.00 | 701.00 | 703.00 | 670.51 | 76,700 |
| May 29, 2024 | 706.00 | 710.00 | 703.00 | 705.00 | 672.42 | 149,800 |
| May 28, 2024 | 712.00 | 716.00 | 711.00 | 711.00 | 678.14 | 60,100 |
| May 27, 2024 | 711.00 | 714.00 | 708.00 | 714.00 | 681.00 | 37,100 |
| May 24, 2024 | 708.00 | 711.00 | 706.00 | 709.00 | 676.23 | 40,600 |
| May 23, 2024 | 710.00 | 712.00 | 706.00 | 712.00 | 679.09 | 60,100 |
| May 22, 2024 | 710.00 | 713.00 | 706.00 | 710.00 | 677.18 | 59,900 |
| May 21, 2024 | 712.00 | 717.00 | 711.00 | 711.00 | 678.14 | 41,600 |
| May 20, 2024 | 707.00 | 715.00 | 706.00 | 714.00 | 681.00 | 44,100 |
| May 17, 2024 | 706.00 | 711.00 | 703.00 | 708.00 | 675.28 | 57,700 |
| May 16, 2024 | 709.00 | 709.00 | 695.00 | 704.00 | 671.46 | 184,200 |
| May 15, 2024 | 716.00 | 720.00 | 712.00 | 713.00 | 680.05 | 53,500 |
| May 14, 2024 | 710.00 | 719.00 | 710.00 | 719.00 | 685.77 | 83,200 |
| May 13, 2024 | 713.00 | 713.00 | 710.00 | 712.00 | 679.09 | 51,000 |
| May 10, 2024 | 715.00 | 715.00 | 710.00 | 713.00 | 680.05 | 76,900 |
| May 9, 2024 | 713.00 | 716.00 | 712.00 | 712.00 | 679.09 | 48,200 |
| May 8, 2024 | 719.00 | 721.00 | 712.00 | 712.00 | 679.09 | 72,300 |
| May 7, 2024 | 715.00 | 719.00 | 711.00 | 714.00 | 681.00 | 79,200 |
| May 2, 2024 | 711.00 | 714.00 | 710.00 | 712.00 | 679.09 | 38,700 |
| May 1, 2024 | 713.00 | 714.00 | 710.00 | 713.00 | 680.05 | 37,300 |
| Apr 30, 2024 | 704.00 | 713.00 | 703.00 | 713.00 | 680.05 | 68,600 |
| Apr 26, 2024 | 710.00 | 711.00 | 696.00 | 704.00 | 671.46 | 301,800 |
| Apr 25, 2024 | 721.00 | 722.00 | 717.00 | 718.00 | 684.81 | 31,800 |
| Apr 24, 2024 | 721.00 | 721.00 | 716.00 | 718.00 | 684.81 | 46,600 |
| Apr 23, 2024 | 717.00 | 720.00 | 716.00 | 718.00 | 684.81 | 35,100 |
| Apr 22, 2024 | 715.00 | 718.00 | 713.00 | 716.00 | 682.91 | 46,100 |
| Apr 19, 2024 | 713.00 | 713.00 | 705.00 | 709.00 | 676.23 | 77,600 |
| Apr 18, 2024 | 709.00 | 714.00 | 708.00 | 713.00 | 680.05 | 58,300 |
| Apr 17, 2024 | 716.00 | 716.00 | 707.00 | 710.00 | 677.18 | 74,400 |
| Apr 16, 2024 | 729.00 | 729.00 | 711.00 | 712.00 | 679.09 | 168,200 |
| Apr 15, 2024 | 736.00 | 736.00 | 728.00 | 728.00 | 694.35 | 70,500 |
| Apr 12, 2024 | 734.00 | 738.00 | 733.00 | 736.00 | 701.98 | 62,300 |
| Apr 11, 2024 | 735.00 | 739.00 | 733.00 | 734.00 | 700.07 | 63,500 |
| Apr 10, 2024 | 734.00 | 739.00 | 734.00 | 735.00 | 701.03 | 36,000 |
| Apr 9, 2024 | 736.00 | 736.00 | 732.00 | 733.00 | 699.12 | 37,300 |
| Apr 8, 2024 | 740.00 | 740.00 | 732.00 | 732.00 | 698.17 | 35,000 |