323.00
+13.00
+(4.19%)
At close: April 18 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 18, 2025 | 310.00 | 324.00 | 310.00 | 323.00 | 323.00 | 735,400 |
| Apr 17, 2025 | 305.00 | 313.00 | 305.00 | 310.00 | 310.00 | 437,000 |
| Apr 16, 2025 | 302.00 | 310.00 | 300.00 | 307.00 | 307.00 | 933,300 |
| Apr 15, 2025 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | 220,800 |
| Apr 14, 2025 | 284.00 | 298.00 | 282.00 | 297.00 | 297.00 | 419,000 |
| Apr 11, 2025 | 274.00 | 284.00 | 268.00 | 284.00 | 284.00 | 328,700 |
| Apr 10, 2025 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | 476,600 |
| Apr 9, 2025 | 267.00 | 270.00 | 252.00 | 258.00 | 258.00 | 789,200 |
| Apr 8, 2025 | 268.00 | 280.00 | 266.00 | 272.00 | 272.00 | 607,400 |
| Apr 7, 2025 | 266.00 | 270.00 | 252.00 | 255.00 | 255.00 | 935,200 |
| Apr 4, 2025 | 295.00 | 296.00 | 281.00 | 286.00 | 286.00 | 714,300 |
| Apr 3, 2025 | 293.00 | 303.00 | 288.00 | 303.00 | 303.00 | 747,000 |
| Apr 2, 2025 | 292.00 | 312.00 | 288.00 | 305.00 | 305.00 | 1,237,000 |
| Apr 1, 2025 | 299.00 | 301.00 | 286.00 | 294.00 | 294.00 | 2,692,300 |
| Mar 31, 2025 | 282.00 | 282.00 | 272.00 | 272.00 | 272.00 | 448,800 |
| Mar 28, 2025 | 283.00 | 288.00 | 282.00 | 287.00 | 287.00 | 273,500 |
| Mar 27, 2025 | 283.00 | 289.00 | 282.00 | 289.00 | 289.00 | 234,700 |
| Mar 26, 2025 | 285.00 | 287.00 | 281.00 | 286.00 | 286.00 | 161,000 |
| Mar 25, 2025 | 282.00 | 284.00 | 278.00 | 284.00 | 284.00 | 161,800 |
| Mar 24, 2025 | 289.00 | 290.00 | 280.00 | 283.00 | 283.00 | 302,900 |
| Mar 21, 2025 | 289.00 | 293.00 | 288.00 | 291.00 | 291.00 | 216,800 |
| Mar 19, 2025 | 291.00 | 295.00 | 287.00 | 290.00 | 290.00 | 303,100 |
| Mar 18, 2025 | 288.00 | 294.00 | 287.00 | 291.00 | 291.00 | 412,200 |
| Mar 17, 2025 | 281.00 | 290.00 | 278.00 | 289.00 | 289.00 | 472,800 |
| Mar 14, 2025 | 273.00 | 279.00 | 273.00 | 277.00 | 277.00 | 340,900 |
| Mar 13, 2025 | 273.00 | 278.00 | 272.00 | 277.00 | 277.00 | 207,400 |
| Mar 12, 2025 | 269.00 | 276.00 | 264.00 | 276.00 | 276.00 | 310,000 |
| Mar 11, 2025 | 265.00 | 269.00 | 262.00 | 267.00 | 267.00 | 240,100 |
| Mar 10, 2025 | 258.00 | 272.00 | 258.00 | 270.00 | 270.00 | 443,700 |
| Mar 7, 2025 | 256.00 | 257.00 | 250.00 | 257.00 | 257.00 | 359,500 |
| Mar 6, 2025 | 253.00 | 260.00 | 253.00 | 256.00 | 256.00 | 327,100 |
| Mar 5, 2025 | 254.00 | 258.00 | 251.00 | 251.00 | 251.00 | 258,700 |
| Mar 4, 2025 | 255.00 | 256.00 | 250.00 | 253.00 | 253.00 | 487,600 |
| Mar 3, 2025 | 261.00 | 262.00 | 255.00 | 258.00 | 258.00 | 359,900 |
| Feb 28, 2025 | 266.00 | 267.00 | 257.00 | 258.00 | 258.00 | 568,400 |
| Feb 27, 2025 | 270.00 | 272.00 | 267.00 | 271.00 | 271.00 | 212,000 |
| Feb 26, 2025 | 276.00 | 277.00 | 271.00 | 272.00 | 272.00 | 187,600 |
| Feb 25, 2025 | 271.00 | 282.00 | 270.00 | 276.00 | 276.00 | 371,700 |
| Feb 21, 2025 | 271.00 | 272.00 | 266.00 | 267.00 | 267.00 | 629,100 |
| Feb 20, 2025 | 280.00 | 288.00 | 272.00 | 275.00 | 275.00 | 684,700 |
| Feb 19, 2025 | 280.00 | 280.00 | 273.00 | 278.00 | 278.00 | 363,800 |
| Feb 18, 2025 | 280.00 | 286.00 | 275.00 | 280.00 | 280.00 | 429,900 |
| Feb 17, 2025 | 282.00 | 285.00 | 271.00 | 279.00 | 279.00 | 849,100 |
| Feb 14, 2025 | 300.00 | 317.00 | 293.00 | 303.00 | 303.00 | 1,150,000 |
| Feb 13, 2025 | 290.00 | 307.00 | 288.00 | 300.00 | 300.00 | 997,300 |
| Feb 12, 2025 | 293.00 | 294.00 | 287.00 | 288.00 | 288.00 | 505,000 |
| Feb 10, 2025 | 289.00 | 294.00 | 287.00 | 292.00 | 292.00 | 610,200 |
| Feb 7, 2025 | 285.00 | 293.00 | 283.00 | 291.00 | 291.00 | 404,000 |
| Feb 6, 2025 | 282.00 | 301.00 | 281.00 | 286.00 | 286.00 | 1,645,400 |
| Feb 5, 2025 | 255.00 | 305.00 | 254.00 | 289.00 | 289.00 | 4,930,700 |
| Feb 4, 2025 | 257.00 | 259.00 | 254.00 | 254.00 | 254.00 | 295,000 |
| Feb 3, 2025 | 266.00 | 266.00 | 256.00 | 257.00 | 257.00 | 743,100 |
| Jan 31, 2025 | 266.00 | 279.00 | 257.00 | 270.00 | 270.00 | 1,412,000 |
| Jan 30, 2025 | 261.00 | 266.00 | 258.00 | 262.00 | 262.00 | 621,100 |
| Jan 29, 2025 | 265.00 | 269.00 | 265.00 | 265.00 | 265.00 | 141,500 |
| Jan 28, 2025 | 267.00 | 267.00 | 261.00 | 263.00 | 263.00 | 160,500 |
| Jan 27, 2025 | 261.00 | 270.00 | 261.00 | 264.00 | 264.00 | 261,000 |
| Jan 24, 2025 | 260.00 | 267.00 | 260.00 | 261.00 | 261.00 | 279,600 |
| Jan 23, 2025 | 262.00 | 263.00 | 257.00 | 257.00 | 257.00 | 214,800 |
| Jan 22, 2025 | 263.00 | 267.00 | 262.00 | 264.00 | 264.00 | 180,200 |
| Jan 21, 2025 | 265.00 | 265.00 | 261.00 | 261.00 | 261.00 | 144,100 |
| Jan 20, 2025 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 188,500 |
| Jan 17, 2025 | 256.00 | 260.00 | 255.00 | 256.00 | 256.00 | 171,900 |
| Jan 16, 2025 | 267.00 | 269.00 | 257.00 | 259.00 | 259.00 | 421,400 |
| Jan 15, 2025 | 268.00 | 271.00 | 263.00 | 265.00 | 265.00 | 247,600 |
| Jan 14, 2025 | 271.00 | 272.00 | 265.00 | 266.00 | 266.00 | 283,300 |
| Jan 10, 2025 | 272.00 | 275.00 | 270.00 | 273.00 | 273.00 | 217,800 |
| Jan 9, 2025 | 277.00 | 277.00 | 269.00 | 270.00 | 270.00 | 238,200 |
| Jan 8, 2025 | 278.00 | 282.00 | 275.00 | 279.00 | 279.00 | 198,800 |
| Jan 7, 2025 | 279.00 | 280.00 | 269.00 | 280.00 | 280.00 | 318,700 |
| Jan 6, 2025 | 280.00 | 282.00 | 272.00 | 275.00 | 275.00 | 403,400 |
| Dec 30, 2024 | 271.00 | 285.00 | 271.00 | 278.00 | 278.00 | 436,300 |
| Dec 27, 2024 | 269.00 | 276.00 | 268.00 | 273.00 | 273.00 | 561,600 |
| Dec 26, 2024 | 262.00 | 268.00 | 262.00 | 267.00 | 267.00 | 411,600 |
| Dec 25, 2024 | 262.00 | 265.00 | 258.00 | 263.00 | 263.00 | 425,800 |
| Dec 24, 2024 | 251.00 | 262.00 | 250.00 | 261.00 | 261.00 | 474,600 |
| Dec 23, 2024 | 249.00 | 254.00 | 249.00 | 252.00 | 252.00 | 445,400 |
| Dec 20, 2024 | 259.00 | 261.00 | 253.00 | 253.00 | 253.00 | 450,100 |
| Dec 19, 2024 | 262.00 | 264.00 | 257.00 | 259.00 | 259.00 | 545,000 |
| Dec 18, 2024 | 268.00 | 269.00 | 264.00 | 265.00 | 265.00 | 225,000 |
| Dec 17, 2024 | 268.00 | 268.00 | 264.00 | 265.00 | 265.00 | 284,500 |
| Dec 16, 2024 | 272.00 | 272.00 | 267.00 | 268.00 | 268.00 | 223,900 |
| Dec 13, 2024 | 275.00 | 278.00 | 270.00 | 270.00 | 270.00 | 338,200 |
| Dec 12, 2024 | 281.00 | 281.00 | 273.00 | 273.00 | 273.00 | 316,800 |
| Dec 11, 2024 | 283.00 | 284.00 | 277.00 | 280.00 | 280.00 | 291,300 |
| Dec 10, 2024 | 284.00 | 289.00 | 283.00 | 283.00 | 283.00 | 209,700 |
| Dec 9, 2024 | 297.00 | 297.00 | 284.00 | 284.00 | 284.00 | 763,900 |
| Dec 6, 2024 | 275.00 | 300.00 | 269.00 | 293.00 | 293.00 | 1,577,200 |
| Dec 5, 2024 | 278.00 | 279.00 | 275.00 | 276.00 | 276.00 | 129,000 |
| Dec 4, 2024 | 277.00 | 282.00 | 275.00 | 275.00 | 275.00 | 246,200 |
| Dec 3, 2024 | 274.00 | 279.00 | 274.00 | 277.00 | 277.00 | 230,800 |
| Dec 2, 2024 | 277.00 | 280.00 | 274.00 | 276.00 | 276.00 | 198,600 |
| Nov 29, 2024 | 276.00 | 279.00 | 273.00 | 274.00 | 274.00 | 221,700 |
| Nov 28, 2024 | 265.00 | 277.00 | 264.00 | 277.00 | 277.00 | 283,200 |
| Nov 27, 2024 | 271.00 | 272.00 | 264.00 | 267.00 | 267.00 | 345,100 |
| Nov 26, 2024 | 278.00 | 279.00 | 270.00 | 273.00 | 273.00 | 283,900 |
| Nov 25, 2024 | 278.00 | 284.00 | 275.00 | 276.00 | 276.00 | 296,600 |
| Nov 22, 2024 | 282.00 | 283.00 | 276.00 | 278.00 | 278.00 | 231,300 |
| Nov 21, 2024 | 284.00 | 287.00 | 280.00 | 283.00 | 283.00 | 184,000 |
| Nov 20, 2024 | 283.00 | 289.00 | 282.00 | 286.00 | 286.00 | 251,700 |
| Nov 19, 2024 | 271.00 | 286.00 | 271.00 | 285.00 | 285.00 | 557,500 |
| Nov 18, 2024 | 268.00 | 272.00 | 264.00 | 269.00 | 269.00 | 329,600 |
| Nov 15, 2024 | 271.00 | 285.00 | 268.00 | 275.00 | 275.00 | 813,400 |
| Nov 14, 2024 | 263.00 | 277.00 | 259.00 | 270.00 | 270.00 | 572,500 |
| Nov 13, 2024 | 265.00 | 266.00 | 260.00 | 261.00 | 261.00 | 385,700 |
| Nov 12, 2024 | 263.00 | 267.00 | 261.00 | 264.00 | 264.00 | 420,300 |
| Nov 11, 2024 | 271.00 | 272.00 | 260.00 | 261.00 | 261.00 | 565,300 |
| Nov 8, 2024 | 277.00 | 280.00 | 271.00 | 271.00 | 271.00 | 200,000 |
| Nov 7, 2024 | 274.00 | 281.00 | 274.00 | 277.00 | 277.00 | 368,100 |
| Nov 6, 2024 | 274.00 | 275.00 | 270.00 | 270.00 | 270.00 | 194,000 |
| Nov 5, 2024 | 277.00 | 277.00 | 270.00 | 270.00 | 270.00 | 218,800 |
| Nov 1, 2024 | 279.00 | 281.00 | 274.00 | 274.00 | 274.00 | 268,800 |
| Oct 31, 2024 | 279.00 | 283.00 | 279.00 | 282.00 | 282.00 | 185,200 |
| Oct 30, 2024 | 279.00 | 283.00 | 276.00 | 279.00 | 279.00 | 356,000 |
| Oct 29, 2024 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 262,100 |
| Oct 28, 2024 | 268.00 | 278.00 | 268.00 | 275.00 | 275.00 | 205,600 |
| Oct 25, 2024 | 273.00 | 275.00 | 267.00 | 270.00 | 270.00 | 335,300 |
| Oct 24, 2024 | 275.00 | 276.00 | 269.00 | 272.00 | 272.00 | 483,400 |
| Oct 23, 2024 | 280.00 | 281.00 | 277.00 | 277.00 | 277.00 | 212,700 |
| Oct 22, 2024 | 287.00 | 288.00 | 280.00 | 280.00 | 280.00 | 244,100 |
| Oct 21, 2024 | 289.00 | 292.00 | 286.00 | 288.00 | 288.00 | 130,500 |
| Oct 18, 2024 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | 229,100 |
| Oct 17, 2024 | 290.00 | 295.00 | 290.00 | 290.00 | 290.00 | 105,100 |
| Oct 16, 2024 | 292.00 | 298.00 | 291.00 | 292.00 | 292.00 | 124,400 |
| Oct 15, 2024 | 293.00 | 296.00 | 289.00 | 294.00 | 294.00 | 181,400 |
| Oct 11, 2024 | 292.00 | 293.00 | 290.00 | 292.00 | 292.00 | 161,700 |
| Oct 10, 2024 | 298.00 | 298.00 | 291.00 | 292.00 | 292.00 | 137,500 |
| Oct 9, 2024 | 302.00 | 302.00 | 293.00 | 294.00 | 294.00 | 246,900 |
| Oct 8, 2024 | 305.00 | 305.00 | 297.00 | 298.00 | 298.00 | 200,500 |
| Oct 7, 2024 | 306.00 | 309.00 | 303.00 | 308.00 | 308.00 | 283,100 |
| Oct 4, 2024 | 300.00 | 302.00 | 299.00 | 302.00 | 302.00 | 137,200 |
| Oct 3, 2024 | 301.00 | 305.00 | 299.00 | 303.00 | 303.00 | 202,500 |
| Oct 2, 2024 | 296.00 | 299.00 | 294.00 | 298.00 | 298.00 | 185,400 |
| Oct 1, 2024 | 300.00 | 301.00 | 295.00 | 297.00 | 297.00 | 201,800 |
| Sep 30, 2024 | 299.00 | 306.00 | 294.00 | 294.00 | 294.00 | 463,700 |
| Sep 27, 2024 | 305.00 | 311.00 | 303.00 | 310.00 | 310.00 | 434,100 |
| Sep 26, 2024 | 302.00 | 305.00 | 297.00 | 305.00 | 305.00 | 300,200 |
| Sep 25, 2024 | 299.00 | 302.00 | 296.00 | 301.00 | 301.00 | 312,400 |
| Sep 24, 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 116,300 |
| Sep 20, 2024 | 299.00 | 304.00 | 297.00 | 299.00 | 299.00 | 420,000 |
| Sep 19, 2024 | 289.00 | 297.00 | 289.00 | 294.00 | 294.00 | 417,500 |
| Sep 18, 2024 | 285.00 | 286.00 | 280.00 | 286.00 | 286.00 | 285,300 |
| Sep 17, 2024 | 284.00 | 287.00 | 280.00 | 282.00 | 282.00 | 228,400 |
| Sep 13, 2024 | 287.00 | 287.00 | 278.00 | 282.00 | 282.00 | 196,200 |
| Sep 12, 2024 | 281.00 | 289.00 | 279.00 | 288.00 | 288.00 | 412,100 |
| Sep 11, 2024 | 280.00 | 280.00 | 273.00 | 276.00 | 276.00 | 398,800 |
| Sep 10, 2024 | 278.00 | 281.00 | 276.00 | 280.00 | 280.00 | 275,300 |
| Sep 9, 2024 | 273.00 | 281.00 | 271.00 | 278.00 | 278.00 | 458,900 |
| Sep 6, 2024 | 288.00 | 289.00 | 281.00 | 283.00 | 283.00 | 470,000 |
| Sep 5, 2024 | 288.00 | 296.00 | 284.00 | 286.00 | 286.00 | 565,400 |
| Sep 4, 2024 | 300.00 | 302.00 | 291.00 | 291.00 | 291.00 | 597,000 |
| Sep 3, 2024 | 302.00 | 316.00 | 301.00 | 309.00 | 309.00 | 603,400 |
| Sep 2, 2024 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | 269,700 |
| Aug 30, 2024 | 298.00 | 300.00 | 295.00 | 297.00 | 297.00 | 337,300 |
| Aug 29, 2024 | 301.00 | 307.00 | 296.00 | 298.00 | 298.00 | 424,900 |
| Aug 28, 2024 | 307.00 | 308.00 | 301.00 | 302.00 | 302.00 | 385,600 |
| Aug 27, 2024 | 308.00 | 311.00 | 303.00 | 309.00 | 309.00 | 526,600 |
| Aug 26, 2024 | 310.00 | 317.00 | 306.00 | 307.00 | 307.00 | 724,900 |
| Aug 23, 2024 | 294.00 | 314.00 | 294.00 | 314.00 | 314.00 | 993,700 |
| Aug 22, 2024 | 292.00 | 296.00 | 289.00 | 292.00 | 292.00 | 280,200 |
| Aug 21, 2024 | 293.00 | 297.00 | 290.00 | 290.00 | 290.00 | 376,800 |
| Aug 20, 2024 | 287.00 | 302.00 | 287.00 | 296.00 | 296.00 | 799,300 |
| Aug 19, 2024 | 291.00 | 298.00 | 285.00 | 286.00 | 286.00 | 1,104,600 |
| Aug 16, 2024 | 295.00 | 296.00 | 290.00 | 294.00 | 294.00 | 841,400 |
| Aug 15, 2024 | 295.00 | 300.00 | 285.00 | 291.00 | 291.00 | 1,946,500 |
| Aug 14, 2024 | 338.00 | 349.00 | 333.00 | 347.00 | 347.00 | 463,300 |
| Aug 13, 2024 | 321.00 | 336.00 | 321.00 | 334.00 | 334.00 | 396,400 |
| Aug 9, 2024 | 323.00 | 330.00 | 308.00 | 316.00 | 316.00 | 579,900 |
| Aug 8, 2024 | 323.00 | 325.00 | 312.00 | 317.00 | 317.00 | 527,300 |
| Aug 7, 2024 | 321.00 | 345.00 | 321.00 | 330.00 | 330.00 | 572,100 |
| Aug 6, 2024 | 313.00 | 338.00 | 311.00 | 330.00 | 330.00 | 874,700 |
| Aug 5, 2024 | 340.00 | 344.00 | 294.00 | 294.00 | 294.00 | 1,081,600 |
| Aug 2, 2024 | 386.00 | 389.00 | 373.00 | 374.00 | 374.00 | 634,900 |
| Aug 1, 2024 | 405.00 | 405.00 | 391.00 | 393.00 | 393.00 | 378,000 |
| Jul 31, 2024 | 401.00 | 409.00 | 399.00 | 409.00 | 409.00 | 194,700 |
| Jul 30, 2024 | 408.00 | 408.00 | 399.00 | 401.00 | 401.00 | 212,200 |
| Jul 29, 2024 | 405.00 | 409.00 | 403.00 | 408.00 | 408.00 | 157,900 |
| Jul 26, 2024 | 401.00 | 405.00 | 399.00 | 400.00 | 400.00 | 145,600 |
| Jul 25, 2024 | 400.00 | 405.00 | 397.00 | 397.00 | 397.00 | 198,100 |
| Jul 24, 2024 | 408.00 | 410.00 | 400.00 | 400.00 | 400.00 | 264,000 |
| Jul 23, 2024 | 407.00 | 414.00 | 407.00 | 410.00 | 410.00 | 75,100 |
| Jul 22, 2024 | 409.00 | 410.00 | 405.00 | 406.00 | 406.00 | 177,100 |
| Jul 19, 2024 | 417.00 | 417.00 | 410.00 | 411.00 | 411.00 | 156,500 |
| Jul 18, 2024 | 414.00 | 422.00 | 414.00 | 417.00 | 417.00 | 153,900 |
| Jul 17, 2024 | 416.00 | 419.00 | 413.00 | 416.00 | 416.00 | 105,500 |
| Jul 16, 2024 | 415.00 | 416.00 | 412.00 | 412.00 | 412.00 | 140,600 |
| Jul 12, 2024 | 409.00 | 419.00 | 408.00 | 418.00 | 418.00 | 279,300 |
| Jul 11, 2024 | 414.00 | 414.00 | 407.00 | 410.00 | 410.00 | 154,700 |
| Jul 10, 2024 | 412.00 | 412.00 | 406.00 | 408.00 | 408.00 | 261,800 |
| Jul 9, 2024 | 418.00 | 420.00 | 412.00 | 412.00 | 412.00 | 143,600 |
| Jul 8, 2024 | 421.00 | 422.00 | 413.00 | 414.00 | 414.00 | 220,800 |
| Jul 5, 2024 | 426.00 | 428.00 | 420.00 | 421.00 | 421.00 | 122,500 |
| Jul 4, 2024 | 424.00 | 425.00 | 420.00 | 424.00 | 424.00 | 139,900 |
| Jul 3, 2024 | 432.00 | 432.00 | 422.00 | 424.00 | 424.00 | 172,200 |
| Jul 2, 2024 | 430.00 | 433.00 | 426.00 | 428.00 | 428.00 | 172,500 |
| Jul 1, 2024 | 435.00 | 440.00 | 431.00 | 434.00 | 434.00 | 235,400 |
| Jun 28, 2024 | 440.00 | 446.00 | 433.00 | 436.00 | 436.00 | 377,700 |
| Jun 27, 2024 | 16 Dividend | |||||
| Jun 27, 2024 | 418.00 | 443.00 | 418.00 | 439.00 | 439.00 | 1,355,200 |
| Jun 26, 2024 | 427.00 | 428.00 | 417.00 | 418.00 | 402.00 | 985,800 |
| Jun 25, 2024 | 427.00 | 433.00 | 425.00 | 429.00 | 412.58 | 352,700 |
| Jun 24, 2024 | 430.00 | 432.00 | 421.00 | 421.00 | 404.89 | 309,900 |
| Jun 21, 2024 | 429.00 | 430.00 | 423.00 | 427.00 | 410.66 | 270,900 |
| Jun 20, 2024 | 428.00 | 428.00 | 421.00 | 425.00 | 408.73 | 146,700 |
| Jun 19, 2024 | 427.00 | 433.00 | 426.00 | 429.00 | 412.58 | 244,700 |
| Jun 18, 2024 | 420.00 | 428.00 | 420.00 | 427.00 | 410.66 | 232,800 |
| Jun 17, 2024 | 423.00 | 423.00 | 411.00 | 417.00 | 401.04 | 276,000 |
| Jun 14, 2024 | 412.00 | 427.00 | 412.00 | 423.00 | 406.81 | 264,800 |
| Jun 13, 2024 | 417.00 | 419.00 | 412.00 | 416.00 | 400.08 | 182,000 |
| Jun 12, 2024 | 418.00 | 422.00 | 417.00 | 417.00 | 401.04 | 199,100 |
| Jun 11, 2024 | 420.00 | 423.00 | 417.00 | 418.00 | 402.00 | 126,600 |
| Jun 10, 2024 | 417.00 | 422.00 | 413.00 | 419.00 | 402.96 | 180,300 |
| Jun 7, 2024 | 421.00 | 423.00 | 415.00 | 417.00 | 401.04 | 182,500 |
| Jun 6, 2024 | 419.00 | 423.00 | 417.00 | 421.00 | 404.89 | 128,100 |
| Jun 5, 2024 | 418.00 | 423.00 | 416.00 | 418.00 | 402.00 | 214,300 |
| Jun 4, 2024 | 413.00 | 421.00 | 413.00 | 418.00 | 402.00 | 146,200 |
| Jun 3, 2024 | 415.00 | 421.00 | 412.00 | 416.00 | 400.08 | 318,300 |
| May 31, 2024 | 407.00 | 412.00 | 404.00 | 411.00 | 395.27 | 231,900 |
| May 30, 2024 | 400.00 | 405.00 | 397.00 | 401.00 | 385.65 | 276,400 |
| May 29, 2024 | 416.00 | 416.00 | 397.00 | 400.00 | 384.69 | 289,100 |
| May 28, 2024 | 402.00 | 414.00 | 401.00 | 412.00 | 396.23 | 317,900 |
| May 27, 2024 | 400.00 | 400.00 | 395.00 | 399.00 | 383.73 | 150,700 |
| May 24, 2024 | 396.00 | 402.00 | 390.00 | 394.00 | 378.92 | 235,500 |
| May 23, 2024 | 403.00 | 405.00 | 397.00 | 398.00 | 382.77 | 195,000 |
| May 22, 2024 | 402.00 | 405.00 | 398.00 | 401.00 | 385.65 | 251,600 |
| May 21, 2024 | 411.00 | 416.00 | 401.00 | 401.00 | 385.65 | 348,700 |
| May 20, 2024 | 398.00 | 414.00 | 395.00 | 411.00 | 395.27 | 409,300 |
| May 17, 2024 | 391.00 | 399.00 | 387.00 | 393.00 | 377.96 | 560,400 |
| May 16, 2024 | 404.00 | 414.00 | 393.00 | 395.00 | 379.88 | 1,383,700 |
| May 15, 2024 | 447.00 | 447.00 | 433.00 | 436.00 | 419.31 | 293,000 |
| May 14, 2024 | 441.00 | 448.00 | 438.00 | 448.00 | 430.85 | 125,700 |
| May 13, 2024 | 438.00 | 442.00 | 435.00 | 442.00 | 425.08 | 106,000 |
| May 10, 2024 | 444.00 | 445.00 | 436.00 | 439.00 | 422.20 | 132,000 |
| May 9, 2024 | 444.00 | 444.00 | 434.00 | 441.00 | 424.12 | 166,700 |
| May 8, 2024 | 435.00 | 454.00 | 435.00 | 444.00 | 427.00 | 288,900 |
| May 7, 2024 | 425.00 | 442.00 | 425.00 | 439.00 | 422.20 | 294,100 |
| May 2, 2024 | 424.00 | 426.00 | 421.00 | 422.00 | 405.85 | 161,800 |
| May 1, 2024 | 431.00 | 435.00 | 422.00 | 424.00 | 407.77 | 382,500 |
| Apr 30, 2024 | 438.00 | 441.00 | 432.00 | 433.00 | 416.43 | 262,700 |
| Apr 26, 2024 | 439.00 | 441.00 | 434.00 | 435.00 | 418.35 | 265,800 |
| Apr 25, 2024 | 444.00 | 446.00 | 436.00 | 438.00 | 421.23 | 216,300 |
| Apr 24, 2024 | 450.00 | 450.00 | 443.00 | 445.00 | 427.97 | 231,200 |
| Apr 23, 2024 | 444.00 | 451.00 | 444.00 | 449.00 | 431.81 | 127,400 |
| Apr 22, 2024 | 438.00 | 449.00 | 437.00 | 445.00 | 427.97 | 241,500 |
| Apr 19, 2024 | 443.00 | 445.00 | 432.00 | 433.00 | 416.43 | 288,800 |
| Apr 18, 2024 | 443.00 | 453.00 | 442.00 | 448.00 | 430.85 | 154,200 |