790.00
+74.00
+(10.34%)
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 17, 2025 | 769.00 | 805.00 | 755.00 | 790.00 | 790.00 | 978,900 |
| Apr 16, 2025 | 721.00 | 726.00 | 713.00 | 716.00 | 716.00 | 43,000 |
| Apr 15, 2025 | 712.00 | 726.00 | 712.00 | 721.00 | 721.00 | 91,500 |
| Apr 14, 2025 | 712.00 | 714.00 | 706.00 | 708.00 | 708.00 | 50,200 |
| Apr 11, 2025 | 700.00 | 704.00 | 684.00 | 700.00 | 700.00 | 108,300 |
| Apr 10, 2025 | 715.00 | 715.00 | 706.00 | 714.00 | 714.00 | 92,100 |
| Apr 9, 2025 | 687.00 | 694.00 | 677.00 | 680.00 | 680.00 | 193,800 |
| Apr 8, 2025 | 686.00 | 706.00 | 686.00 | 702.00 | 702.00 | 176,000 |
| Apr 7, 2025 | 646.00 | 678.00 | 631.00 | 666.00 | 666.00 | 331,600 |
| Apr 4, 2025 | 705.00 | 709.00 | 687.00 | 694.00 | 694.00 | 190,800 |
| Apr 3, 2025 | 728.00 | 728.00 | 716.00 | 719.00 | 719.00 | 156,000 |
| Apr 2, 2025 | 726.00 | 737.00 | 726.00 | 735.00 | 735.00 | 88,600 |
| Apr 1, 2025 | 746.00 | 749.00 | 736.00 | 737.00 | 737.00 | 115,400 |
| Mar 31, 2025 | 735.00 | 748.00 | 726.00 | 742.00 | 742.00 | 184,800 |
| Mar 28, 2025 | 12.00 Dividend | |||||
| Mar 28, 2025 | 752.00 | 759.00 | 742.00 | 742.00 | 742.00 | 135,400 |
| Mar 27, 2025 | 760.00 | 764.00 | 754.00 | 762.00 | 750.00 | 100,700 |
| Mar 26, 2025 | 775.00 | 778.00 | 759.00 | 772.00 | 759.84 | 146,000 |
| Mar 25, 2025 | 776.00 | 776.00 | 764.00 | 769.00 | 756.89 | 95,200 |
| Mar 24, 2025 | 758.00 | 767.00 | 757.00 | 765.00 | 752.95 | 84,800 |
| Mar 21, 2025 | 756.00 | 762.00 | 754.00 | 759.00 | 747.05 | 106,900 |
| Mar 19, 2025 | 757.00 | 762.00 | 756.00 | 759.00 | 747.05 | 70,600 |
| Mar 18, 2025 | 749.00 | 756.00 | 746.00 | 754.00 | 742.13 | 101,400 |
| Mar 17, 2025 | 751.00 | 756.00 | 749.00 | 749.00 | 737.20 | 54,000 |
| Mar 14, 2025 | 740.00 | 753.00 | 740.00 | 751.00 | 739.17 | 159,600 |
| Mar 13, 2025 | 740.00 | 742.00 | 728.00 | 738.00 | 726.38 | 229,200 |
| Mar 12, 2025 | 743.00 | 749.00 | 741.00 | 746.00 | 734.25 | 74,000 |
| Mar 11, 2025 | 751.00 | 764.00 | 741.00 | 746.00 | 734.25 | 309,700 |
| Mar 10, 2025 | 761.00 | 766.00 | 750.00 | 751.00 | 739.17 | 131,100 |
| Mar 7, 2025 | 757.00 | 757.00 | 745.00 | 747.00 | 735.24 | 148,900 |
| Mar 6, 2025 | 757.00 | 767.00 | 757.00 | 762.00 | 750.00 | 55,900 |
| Mar 5, 2025 | 757.00 | 763.00 | 752.00 | 759.00 | 747.05 | 57,800 |
| Mar 4, 2025 | 756.00 | 763.00 | 754.00 | 760.00 | 748.03 | 48,100 |
| Mar 3, 2025 | 752.00 | 765.00 | 752.00 | 761.00 | 749.02 | 52,600 |
| Feb 28, 2025 | 752.00 | 759.00 | 742.00 | 752.00 | 740.16 | 78,000 |
| Feb 27, 2025 | 750.00 | 753.00 | 749.00 | 753.00 | 741.14 | 36,800 |
| Feb 26, 2025 | 748.00 | 756.00 | 744.00 | 751.00 | 739.17 | 64,900 |
| Feb 25, 2025 | 748.00 | 752.00 | 739.00 | 751.00 | 739.17 | 64,800 |
| Feb 21, 2025 | 756.00 | 757.00 | 744.00 | 749.00 | 737.20 | 91,500 |
| Feb 20, 2025 | 755.00 | 764.00 | 750.00 | 763.00 | 750.98 | 78,700 |
| Feb 19, 2025 | 767.00 | 770.00 | 758.00 | 759.00 | 747.05 | 74,100 |
| Feb 18, 2025 | 785.00 | 785.00 | 760.00 | 767.00 | 754.92 | 67,000 |
| Feb 17, 2025 | 784.00 | 803.00 | 781.00 | 788.00 | 775.59 | 136,000 |
| Feb 14, 2025 | 765.00 | 786.00 | 760.00 | 783.00 | 770.67 | 103,800 |
| Feb 13, 2025 | 763.00 | 775.00 | 753.00 | 773.00 | 760.83 | 85,300 |
| Feb 12, 2025 | 785.00 | 790.00 | 759.00 | 765.00 | 752.95 | 183,500 |
| Feb 10, 2025 | 753.00 | 803.00 | 724.00 | 790.00 | 777.56 | 513,300 |
| Feb 7, 2025 | 760.00 | 761.00 | 750.00 | 750.00 | 738.19 | 89,700 |
| Feb 6, 2025 | 760.00 | 765.00 | 751.00 | 757.00 | 745.08 | 89,700 |
| Feb 5, 2025 | 747.00 | 761.00 | 742.00 | 755.00 | 743.11 | 153,800 |
| Feb 4, 2025 | 760.00 | 765.00 | 750.00 | 750.00 | 738.19 | 91,300 |
| Feb 3, 2025 | 755.00 | 767.00 | 751.00 | 753.00 | 741.14 | 121,000 |
| Jan 31, 2025 | 748.00 | 758.00 | 736.00 | 758.00 | 746.06 | 157,500 |
| Jan 30, 2025 | 753.00 | 760.00 | 748.00 | 749.00 | 737.20 | 203,400 |
| Jan 29, 2025 | 751.00 | 757.00 | 743.00 | 755.00 | 743.11 | 206,400 |
| Jan 28, 2025 | 737.00 | 753.00 | 733.00 | 751.00 | 739.17 | 167,700 |
| Jan 27, 2025 | 735.00 | 740.00 | 729.00 | 738.00 | 726.38 | 121,800 |
| Jan 24, 2025 | 723.00 | 731.00 | 719.00 | 727.00 | 715.55 | 98,500 |
| Jan 23, 2025 | 722.00 | 726.00 | 721.00 | 723.00 | 711.61 | 82,700 |
| Jan 22, 2025 | 720.00 | 728.00 | 718.00 | 721.00 | 709.65 | 79,800 |
| Jan 21, 2025 | 715.00 | 720.00 | 708.00 | 720.00 | 708.66 | 64,800 |
| Jan 20, 2025 | 704.00 | 713.00 | 703.00 | 712.00 | 700.79 | 71,700 |
| Jan 17, 2025 | 693.00 | 705.00 | 693.00 | 703.00 | 691.93 | 81,700 |
| Jan 16, 2025 | 695.00 | 705.00 | 692.00 | 699.00 | 687.99 | 105,800 |
| Jan 15, 2025 | 682.00 | 700.00 | 682.00 | 693.00 | 682.09 | 89,400 |
| Jan 14, 2025 | 680.00 | 692.00 | 678.00 | 681.00 | 670.28 | 68,100 |
| Jan 10, 2025 | 678.00 | 689.00 | 678.00 | 686.00 | 675.20 | 66,100 |
| Jan 9, 2025 | 677.00 | 688.00 | 677.00 | 683.00 | 672.24 | 73,600 |
| Jan 8, 2025 | 681.00 | 686.00 | 675.00 | 681.00 | 670.28 | 103,300 |
| Jan 7, 2025 | 693.00 | 693.00 | 678.00 | 685.00 | 674.21 | 61,400 |
| Jan 6, 2025 | 704.00 | 704.00 | 682.00 | 684.00 | 673.23 | 68,400 |
| Dec 30, 2024 | 702.00 | 710.00 | 701.00 | 704.00 | 692.91 | 102,100 |
| Dec 27, 2024 | 694.00 | 702.00 | 693.00 | 700.00 | 688.98 | 120,200 |
| Dec 26, 2024 | 689.00 | 696.00 | 685.00 | 688.00 | 677.17 | 73,500 |
| Dec 25, 2024 | 682.00 | 690.00 | 679.00 | 690.00 | 679.13 | 85,200 |
| Dec 24, 2024 | 673.00 | 676.00 | 668.00 | 674.00 | 663.39 | 52,900 |
| Dec 23, 2024 | 665.00 | 671.00 | 663.00 | 668.00 | 657.48 | 43,100 |
| Dec 20, 2024 | 667.00 | 672.00 | 662.00 | 665.00 | 654.53 | 50,400 |
| Dec 19, 2024 | 660.00 | 675.00 | 658.00 | 670.00 | 659.45 | 52,400 |
| Dec 18, 2024 | 681.00 | 683.00 | 668.00 | 670.00 | 659.45 | 36,600 |
| Dec 17, 2024 | 686.00 | 688.00 | 678.00 | 681.00 | 670.28 | 18,900 |
| Dec 16, 2024 | 682.00 | 697.00 | 681.00 | 681.00 | 670.28 | 68,800 |
| Dec 13, 2024 | 685.00 | 692.00 | 679.00 | 679.00 | 668.31 | 69,900 |
| Dec 12, 2024 | 710.00 | 712.00 | 693.00 | 695.00 | 684.06 | 72,300 |
| Dec 11, 2024 | 706.00 | 714.00 | 694.00 | 704.00 | 692.91 | 122,800 |
| Dec 10, 2024 | 700.00 | 704.00 | 698.00 | 699.00 | 687.99 | 40,300 |
| Dec 9, 2024 | 680.00 | 700.00 | 676.00 | 694.00 | 683.07 | 84,500 |
| Dec 6, 2024 | 688.00 | 688.00 | 681.00 | 683.00 | 672.24 | 78,800 |
| Dec 5, 2024 | 678.00 | 686.00 | 678.00 | 683.00 | 672.24 | 42,700 |
| Dec 4, 2024 | 682.00 | 689.00 | 675.00 | 678.00 | 667.32 | 46,500 |
| Dec 3, 2024 | 675.00 | 691.00 | 675.00 | 686.00 | 675.20 | 63,500 |
| Dec 2, 2024 | 681.00 | 681.00 | 675.00 | 675.00 | 664.37 | 23,700 |
| Nov 29, 2024 | 675.00 | 680.00 | 673.00 | 675.00 | 664.37 | 41,100 |
| Nov 28, 2024 | 679.00 | 690.00 | 677.00 | 677.00 | 666.34 | 55,200 |
| Nov 27, 2024 | 708.00 | 708.00 | 678.00 | 684.00 | 673.23 | 85,600 |
| Nov 26, 2024 | 710.00 | 711.00 | 699.00 | 708.00 | 696.85 | 71,700 |
| Nov 25, 2024 | 710.00 | 712.00 | 703.00 | 709.00 | 697.83 | 105,200 |
| Nov 22, 2024 | 698.00 | 712.00 | 698.00 | 709.00 | 697.83 | 105,700 |
| Nov 21, 2024 | 700.00 | 707.00 | 695.00 | 698.00 | 687.01 | 43,700 |
| Nov 20, 2024 | 700.00 | 713.00 | 698.00 | 704.00 | 692.91 | 77,200 |
| Nov 19, 2024 | 703.00 | 710.00 | 697.00 | 702.00 | 690.94 | 221,200 |
| Nov 18, 2024 | 703.00 | 703.00 | 693.00 | 695.00 | 684.06 | 63,300 |
| Nov 15, 2024 | 706.00 | 707.00 | 691.00 | 705.00 | 693.90 | 182,700 |
| Nov 14, 2024 | 681.00 | 709.00 | 676.00 | 706.00 | 694.88 | 200,500 |
| Nov 13, 2024 | 691.00 | 698.00 | 673.00 | 676.00 | 665.35 | 106,500 |
| Nov 12, 2024 | 684.00 | 705.00 | 682.00 | 691.00 | 680.12 | 325,000 |
| Nov 11, 2024 | 654.00 | 695.00 | 645.00 | 678.00 | 667.32 | 449,500 |
| Nov 8, 2024 | 673.00 | 674.00 | 653.00 | 658.00 | 647.64 | 99,000 |
| Nov 7, 2024 | 663.00 | 675.00 | 663.00 | 670.00 | 659.45 | 129,500 |
| Nov 6, 2024 | 662.00 | 671.00 | 660.00 | 662.00 | 651.57 | 92,400 |
| Nov 5, 2024 | 680.00 | 685.00 | 656.00 | 656.00 | 645.67 | 120,900 |
| Nov 1, 2024 | 665.00 | 674.00 | 665.00 | 670.00 | 659.45 | 128,100 |
| Oct 31, 2024 | 652.00 | 674.00 | 652.00 | 669.00 | 658.46 | 280,900 |
| Oct 30, 2024 | 631.00 | 648.00 | 630.00 | 647.00 | 636.81 | 726,500 |
| Oct 29, 2024 | 624.00 | 630.00 | 620.00 | 628.00 | 618.11 | 82,300 |
| Oct 28, 2024 | 608.00 | 622.00 | 608.00 | 621.00 | 611.22 | 101,500 |
| Oct 25, 2024 | 614.00 | 617.00 | 607.00 | 609.00 | 599.41 | 105,800 |
| Oct 24, 2024 | 604.00 | 612.00 | 598.00 | 609.00 | 599.41 | 130,800 |
| Oct 23, 2024 | 600.00 | 615.00 | 600.00 | 610.00 | 600.39 | 176,200 |
| Oct 22, 2024 | 626.00 | 626.00 | 602.00 | 602.00 | 592.52 | 192,700 |
| Oct 21, 2024 | 625.00 | 626.00 | 621.00 | 625.00 | 615.16 | 90,700 |
| Oct 18, 2024 | 618.00 | 627.00 | 616.00 | 625.00 | 615.16 | 88,500 |
| Oct 17, 2024 | 614.00 | 623.00 | 614.00 | 618.00 | 608.27 | 81,700 |
| Oct 16, 2024 | 612.00 | 623.00 | 610.00 | 616.00 | 606.30 | 90,600 |
| Oct 15, 2024 | 615.00 | 621.00 | 613.00 | 617.00 | 607.28 | 98,100 |
| Oct 11, 2024 | 615.00 | 620.00 | 612.00 | 615.00 | 605.31 | 102,200 |
| Oct 10, 2024 | 615.00 | 618.00 | 611.00 | 618.00 | 608.27 | 47,100 |
| Oct 9, 2024 | 618.00 | 620.00 | 610.00 | 614.00 | 604.33 | 94,600 |
| Oct 8, 2024 | 617.00 | 619.00 | 612.00 | 613.00 | 603.35 | 137,200 |
| Oct 7, 2024 | 625.00 | 627.00 | 621.00 | 621.00 | 611.22 | 79,300 |
| Oct 4, 2024 | 617.00 | 622.00 | 616.00 | 619.00 | 609.25 | 66,900 |
| Oct 3, 2024 | 617.00 | 622.00 | 615.00 | 617.00 | 607.28 | 75,700 |
| Oct 2, 2024 | 614.00 | 621.00 | 610.00 | 615.00 | 605.31 | 70,400 |
| Oct 1, 2024 | 612.00 | 617.00 | 610.00 | 614.00 | 604.33 | 77,300 |
| Sep 30, 2024 | 602.00 | 611.00 | 601.00 | 605.00 | 595.47 | 166,700 |
| Sep 27, 2024 | 10.00 Dividend | |||||
| Sep 27, 2024 | 623.00 | 623.00 | 614.00 | 619.00 | 609.25 | 166,500 |
| Sep 26, 2024 | 617.00 | 626.00 | 614.00 | 626.00 | 606.30 | 117,400 |
| Sep 25, 2024 | 613.00 | 616.00 | 608.00 | 615.00 | 595.65 | 95,700 |
| Sep 24, 2024 | 615.00 | 615.00 | 608.00 | 610.00 | 590.80 | 108,200 |
| Sep 20, 2024 | 612.00 | 619.00 | 610.00 | 611.00 | 591.77 | 124,600 |
| Sep 19, 2024 | 608.00 | 612.00 | 602.00 | 605.00 | 585.96 | 93,600 |
| Sep 18, 2024 | 592.00 | 601.00 | 591.00 | 598.00 | 579.18 | 69,500 |
| Sep 17, 2024 | 589.00 | 595.00 | 582.00 | 591.00 | 572.40 | 101,300 |
| Sep 13, 2024 | 588.00 | 591.00 | 581.00 | 581.00 | 562.72 | 136,500 |
| Sep 12, 2024 | 587.00 | 598.00 | 587.00 | 590.00 | 571.43 | 128,900 |
| Sep 11, 2024 | 586.00 | 588.00 | 580.00 | 584.00 | 565.62 | 248,600 |
| Sep 10, 2024 | 592.00 | 598.00 | 591.00 | 591.00 | 572.40 | 140,900 |
| Sep 9, 2024 | 587.00 | 597.00 | 576.00 | 593.00 | 574.34 | 277,700 |
| Sep 6, 2024 | 600.00 | 601.00 | 594.00 | 594.00 | 575.31 | 219,500 |
| Sep 5, 2024 | 600.00 | 607.00 | 595.00 | 597.00 | 578.21 | 416,300 |
| Sep 4, 2024 | 614.00 | 614.00 | 604.00 | 607.00 | 587.90 | 281,300 |
| Sep 3, 2024 | 624.00 | 630.00 | 621.00 | 621.00 | 601.46 | 182,800 |
| Sep 2, 2024 | 631.00 | 632.00 | 622.00 | 624.00 | 604.36 | 151,200 |
| Aug 30, 2024 | 632.00 | 635.00 | 627.00 | 628.00 | 608.24 | 115,600 |
| Aug 29, 2024 | 632.00 | 635.00 | 628.00 | 635.00 | 615.02 | 76,300 |
| Aug 28, 2024 | 632.00 | 636.00 | 628.00 | 635.00 | 615.02 | 84,000 |
| Aug 27, 2024 | 631.00 | 637.00 | 629.00 | 636.00 | 615.98 | 71,900 |
| Aug 26, 2024 | 642.00 | 642.00 | 631.00 | 633.00 | 613.08 | 66,100 |
| Aug 23, 2024 | 646.00 | 647.00 | 639.00 | 640.00 | 619.86 | 52,700 |
| Aug 22, 2024 | 638.00 | 641.00 | 635.00 | 639.00 | 618.89 | 50,900 |
| Aug 21, 2024 | 632.00 | 637.00 | 631.00 | 635.00 | 615.02 | 44,200 |
| Aug 20, 2024 | 631.00 | 637.00 | 627.00 | 632.00 | 612.11 | 63,000 |
| Aug 19, 2024 | 633.00 | 638.00 | 625.00 | 630.00 | 610.17 | 128,300 |
| Aug 16, 2024 | 623.00 | 640.00 | 623.00 | 639.00 | 618.89 | 116,600 |
| Aug 15, 2024 | 620.00 | 623.00 | 616.00 | 617.00 | 597.58 | 114,100 |
| Aug 14, 2024 | 623.00 | 624.00 | 610.00 | 622.00 | 602.43 | 196,900 |
| Aug 13, 2024 | 621.00 | 627.00 | 615.00 | 624.00 | 604.36 | 122,200 |
| Aug 9, 2024 | 636.00 | 639.00 | 610.00 | 620.00 | 600.49 | 338,300 |
| Aug 8, 2024 | 625.00 | 660.00 | 618.00 | 626.00 | 606.30 | 385,000 |
| Aug 7, 2024 | 646.00 | 662.00 | 625.00 | 649.00 | 628.58 | 432,400 |
| Aug 6, 2024 | 644.00 | 675.00 | 639.00 | 666.00 | 645.04 | 270,900 |
| Aug 5, 2024 | 642.00 | 646.00 | 580.00 | 598.00 | 579.18 | 397,100 |
| Aug 2, 2024 | 686.00 | 689.00 | 671.00 | 672.00 | 650.85 | 247,400 |
| Aug 1, 2024 | 717.00 | 722.00 | 706.00 | 706.00 | 683.78 | 135,400 |
| Jul 31, 2024 | 711.00 | 732.00 | 711.00 | 732.00 | 708.96 | 106,000 |
| Jul 30, 2024 | 717.00 | 726.00 | 710.00 | 718.00 | 695.40 | 144,500 |
| Jul 29, 2024 | 709.00 | 723.00 | 707.00 | 719.00 | 696.37 | 134,500 |
| Jul 26, 2024 | 704.00 | 707.00 | 690.00 | 699.00 | 677.00 | 124,100 |
| Jul 25, 2024 | 700.00 | 704.00 | 693.00 | 700.00 | 677.97 | 121,200 |
| Jul 24, 2024 | 717.00 | 719.00 | 705.00 | 705.00 | 682.81 | 112,700 |
| Jul 23, 2024 | 724.00 | 728.00 | 718.00 | 718.00 | 695.40 | 94,200 |
| Jul 22, 2024 | 736.00 | 736.00 | 722.00 | 722.00 | 699.28 | 133,400 |
| Jul 19, 2024 | 730.00 | 736.00 | 726.00 | 734.00 | 710.90 | 102,400 |
| Jul 18, 2024 | 730.00 | 742.00 | 729.00 | 734.00 | 710.90 | 106,000 |
| Jul 17, 2024 | 743.00 | 743.00 | 733.00 | 735.00 | 711.87 | 88,300 |
| Jul 16, 2024 | 738.00 | 746.00 | 735.00 | 739.00 | 715.74 | 85,400 |
| Jul 12, 2024 | 738.00 | 752.00 | 727.00 | 738.00 | 714.77 | 134,800 |
| Jul 11, 2024 | 739.00 | 742.00 | 728.00 | 741.00 | 717.68 | 95,600 |
| Jul 10, 2024 | 736.00 | 739.00 | 721.00 | 731.00 | 707.99 | 142,300 |
| Jul 9, 2024 | 732.00 | 742.00 | 728.00 | 739.00 | 715.74 | 92,100 |
| Jul 8, 2024 | 747.00 | 750.00 | 730.00 | 730.00 | 707.03 | 120,700 |
| Jul 5, 2024 | 749.00 | 758.00 | 744.00 | 750.00 | 726.40 | 161,600 |
| Jul 4, 2024 | 749.00 | 749.00 | 737.00 | 746.00 | 722.52 | 102,700 |
| Jul 3, 2024 | 738.00 | 752.00 | 738.00 | 745.00 | 721.55 | 124,400 |
| Jul 2, 2024 | 743.00 | 756.00 | 739.00 | 744.00 | 720.59 | 235,200 |
| Jul 1, 2024 | 757.00 | 760.00 | 746.00 | 753.00 | 729.30 | 169,600 |
| Jun 28, 2024 | 761.00 | 762.00 | 749.00 | 757.00 | 733.18 | 132,600 |
| Jun 27, 2024 | 757.00 | 774.00 | 756.00 | 767.00 | 742.86 | 151,400 |
| Jun 26, 2024 | 770.00 | 775.00 | 761.00 | 769.00 | 744.80 | 118,500 |
| Jun 25, 2024 | 773.00 | 786.00 | 766.00 | 781.00 | 756.42 | 138,000 |
| Jun 24, 2024 | 766.00 | 769.00 | 755.00 | 769.00 | 744.80 | 116,200 |
| Jun 21, 2024 | 782.00 | 785.00 | 751.00 | 758.00 | 734.15 | 243,300 |
| Jun 20, 2024 | 788.00 | 795.00 | 771.00 | 779.00 | 754.48 | 210,300 |
| Jun 19, 2024 | 785.00 | 803.00 | 782.00 | 795.00 | 769.98 | 244,100 |
| Jun 18, 2024 | 777.00 | 801.00 | 759.00 | 787.00 | 762.23 | 496,700 |
| Jun 17, 2024 | 749.00 | 778.00 | 731.00 | 778.00 | 753.52 | 482,700 |
| Jun 14, 2024 | 718.00 | 743.00 | 717.00 | 734.00 | 710.90 | 121,300 |
| Jun 13, 2024 | 731.00 | 731.00 | 717.00 | 723.00 | 700.25 | 82,200 |
| Jun 12, 2024 | 729.00 | 738.00 | 725.00 | 726.00 | 703.15 | 95,000 |
| Jun 11, 2024 | 750.00 | 750.00 | 737.00 | 737.00 | 713.81 | 64,800 |
| Jun 10, 2024 | 738.00 | 748.00 | 737.00 | 746.00 | 722.52 | 106,100 |
| Jun 7, 2024 | 743.00 | 745.00 | 738.00 | 743.00 | 719.62 | 69,300 |
| Jun 6, 2024 | 746.00 | 748.00 | 737.00 | 741.00 | 717.68 | 89,000 |
| Jun 5, 2024 | 760.00 | 760.00 | 747.00 | 751.00 | 727.37 | 118,000 |
| Jun 4, 2024 | 745.00 | 764.00 | 744.00 | 759.00 | 735.11 | 130,700 |
| Jun 3, 2024 | 760.00 | 764.00 | 746.00 | 748.00 | 724.46 | 132,900 |
| May 31, 2024 | 734.00 | 754.00 | 733.00 | 752.00 | 728.33 | 136,500 |
| May 30, 2024 | 719.00 | 730.00 | 711.00 | 729.00 | 706.06 | 66,400 |
| May 29, 2024 | 734.00 | 734.00 | 722.00 | 722.00 | 699.28 | 46,900 |
| May 28, 2024 | 741.00 | 745.00 | 734.00 | 734.00 | 710.90 | 41,000 |
| May 27, 2024 | 735.00 | 743.00 | 727.00 | 741.00 | 717.68 | 42,800 |
| May 24, 2024 | 733.00 | 745.00 | 727.00 | 735.00 | 711.87 | 54,800 |
| May 23, 2024 | 749.00 | 749.00 | 736.00 | 747.00 | 723.49 | 62,800 |
| May 22, 2024 | 747.00 | 748.00 | 741.00 | 741.00 | 717.68 | 57,600 |
| May 21, 2024 | 763.00 | 763.00 | 745.00 | 750.00 | 726.40 | 89,800 |
| May 20, 2024 | 744.00 | 766.00 | 744.00 | 755.00 | 731.24 | 155,900 |
| May 17, 2024 | 742.00 | 754.00 | 739.00 | 750.00 | 726.40 | 99,600 |
| May 16, 2024 | 765.00 | 766.00 | 741.00 | 742.00 | 718.65 | 84,400 |
| May 15, 2024 | 774.00 | 781.00 | 754.00 | 761.00 | 737.05 | 124,800 |
| May 14, 2024 | 780.00 | 788.00 | 769.00 | 773.00 | 748.67 | 242,900 |
| May 13, 2024 | 747.00 | 810.00 | 729.00 | 788.00 | 763.20 | 509,800 |
| May 10, 2024 | 753.00 | 753.00 | 740.00 | 744.00 | 720.59 | 97,700 |
| May 9, 2024 | 742.00 | 754.00 | 742.00 | 752.00 | 728.33 | 51,100 |
| May 8, 2024 | 755.00 | 755.00 | 740.00 | 745.00 | 721.55 | 60,600 |
| May 7, 2024 | 754.00 | 754.00 | 744.00 | 750.00 | 726.40 | 49,500 |
| May 2, 2024 | 746.00 | 753.00 | 742.00 | 752.00 | 728.33 | 45,400 |
| May 1, 2024 | 754.00 | 754.00 | 741.00 | 750.00 | 726.40 | 44,400 |
| Apr 30, 2024 | 733.00 | 751.00 | 733.00 | 750.00 | 726.40 | 130,500 |
| Apr 26, 2024 | 720.00 | 732.00 | 717.00 | 729.00 | 706.06 | 66,800 |
| Apr 25, 2024 | 729.00 | 733.00 | 720.00 | 720.00 | 697.34 | 70,700 |
| Apr 24, 2024 | 730.00 | 736.00 | 723.00 | 729.00 | 706.06 | 120,700 |
| Apr 23, 2024 | 739.00 | 739.00 | 725.00 | 730.00 | 707.03 | 52,400 |
| Apr 22, 2024 | 732.00 | 735.00 | 724.00 | 732.00 | 708.96 | 92,200 |
| Apr 19, 2024 | 726.00 | 730.00 | 708.00 | 719.00 | 696.37 | 147,700 |
| Apr 18, 2024 | 724.00 | 738.00 | 721.00 | 734.00 | 710.90 | 65,400 |
| Apr 17, 2024 | 741.00 | 743.00 | 715.00 | 717.00 | 694.44 | 106,300 |