Unlock stock picks and a broker-level newsfeed that powers Wall Street.
355.00
-20.00
(-5.33%)
At close: April 4 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 4, 2025 | 359.00 | 361.00 | 340.00 | 355.00 | 355.00 | 1,811,000 |
| Apr 3, 2025 | 372.00 | 378.00 | 366.00 | 375.00 | 375.00 | 1,479,500 |
| Apr 2, 2025 | 389.00 | 394.00 | 385.00 | 388.00 | 388.00 | 1,035,700 |
| Apr 1, 2025 | 398.00 | 399.00 | 383.00 | 385.00 | 385.00 | 1,073,400 |
| Mar 31, 2025 | 391.00 | 402.00 | 388.00 | 395.00 | 395.00 | 1,262,900 |
| Mar 28, 2025 | 415.00 | 420.00 | 404.00 | 406.00 | 406.00 | 1,009,500 |
| Mar 27, 2025 | 421.00 | 421.00 | 412.00 | 420.00 | 420.00 | 820,900 |
| Mar 26, 2025 | 420.00 | 425.00 | 416.00 | 423.00 | 423.00 | 639,200 |
| Mar 25, 2025 | 420.00 | 423.00 | 414.00 | 421.00 | 421.00 | 664,400 |
| Mar 24, 2025 | 425.00 | 426.00 | 413.00 | 415.00 | 415.00 | 1,049,000 |
| Mar 21, 2025 | 427.00 | 436.00 | 422.00 | 423.00 | 423.00 | 1,166,100 |
| Mar 19, 2025 | 438.00 | 442.00 | 430.00 | 431.00 | 431.00 | 798,300 |
| Mar 18, 2025 | 440.00 | 443.00 | 432.00 | 438.00 | 438.00 | 751,300 |
| Mar 17, 2025 | 436.00 | 440.00 | 432.00 | 435.00 | 435.00 | 832,000 |
| Mar 14, 2025 | 438.00 | 444.00 | 427.00 | 431.00 | 431.00 | 1,362,200 |
| Mar 13, 2025 | 446.00 | 453.00 | 437.00 | 441.00 | 441.00 | 1,020,400 |
| Mar 12, 2025 | 437.00 | 447.00 | 436.00 | 444.00 | 444.00 | 1,593,700 |
| Mar 11, 2025 | 463.00 | 474.00 | 442.00 | 444.00 | 444.00 | 3,274,800 |
| Mar 10, 2025 | 453.00 | 469.00 | 452.00 | 468.00 | 468.00 | 3,029,500 |
| Mar 7, 2025 | 441.00 | 458.00 | 437.00 | 445.00 | 445.00 | 2,920,200 |
| Mar 6, 2025 | 409.00 | 452.00 | 409.00 | 445.00 | 445.00 | 5,202,200 |
| Mar 5, 2025 | 390.00 | 414.00 | 388.00 | 401.00 | 401.00 | 1,444,900 |
| Mar 4, 2025 | 387.00 | 392.00 | 385.00 | 392.00 | 392.00 | 612,500 |
| Mar 3, 2025 | 394.00 | 396.00 | 385.00 | 392.00 | 392.00 | 941,000 |
| Feb 28, 2025 | 401.00 | 408.00 | 394.00 | 395.00 | 395.00 | 1,121,100 |
| Feb 27, 2025 | 402.00 | 415.00 | 402.00 | 407.00 | 407.00 | 1,386,100 |
| Feb 26, 2025 | 378.00 | 406.00 | 378.00 | 401.00 | 401.00 | 1,969,100 |
| Feb 25, 2025 | 382.00 | 387.00 | 379.00 | 383.00 | 383.00 | 808,700 |
| Feb 21, 2025 | 393.00 | 393.00 | 382.00 | 387.00 | 387.00 | 1,000,800 |
| Feb 20, 2025 | 386.00 | 402.00 | 384.00 | 393.00 | 393.00 | 1,938,500 |
| Feb 19, 2025 | 378.00 | 387.00 | 377.00 | 386.00 | 386.00 | 1,174,900 |
| Feb 18, 2025 | 374.00 | 382.00 | 371.00 | 379.00 | 379.00 | 865,200 |
| Feb 17, 2025 | 378.00 | 384.00 | 370.00 | 377.00 | 377.00 | 1,224,000 |
| Feb 14, 2025 | 368.00 | 381.00 | 367.00 | 376.00 | 376.00 | 1,663,900 |
| Feb 13, 2025 | 353.00 | 378.00 | 345.00 | 368.00 | 368.00 | 4,285,900 |
| Feb 12, 2025 | 335.00 | 338.00 | 321.00 | 331.00 | 331.00 | 2,001,800 |
| Feb 10, 2025 | 341.00 | 345.00 | 328.00 | 334.00 | 334.00 | 3,043,500 |
| Feb 7, 2025 | 384.00 | 395.00 | 344.00 | 346.00 | 346.00 | 3,949,100 |
| Feb 6, 2025 | 377.00 | 384.00 | 375.00 | 381.00 | 381.00 | 667,800 |
| Feb 5, 2025 | 374.00 | 379.00 | 373.00 | 373.00 | 373.00 | 678,200 |
| Feb 4, 2025 | 378.00 | 378.00 | 369.00 | 369.00 | 369.00 | 705,900 |
| Feb 3, 2025 | 373.00 | 374.00 | 366.00 | 371.00 | 371.00 | 718,100 |
| Jan 31, 2025 | 383.00 | 383.00 | 374.00 | 379.00 | 379.00 | 756,000 |
| Jan 30, 2025 | 383.00 | 383.00 | 377.00 | 381.00 | 381.00 | 778,100 |
| Jan 29, 2025 | 398.00 | 399.00 | 381.00 | 383.00 | 383.00 | 1,168,800 |
| Jan 28, 2025 | 400.00 | 404.00 | 397.00 | 398.00 | 398.00 | 1,034,100 |
| Jan 27, 2025 | 391.00 | 412.00 | 391.00 | 403.00 | 403.00 | 2,498,600 |
| Jan 24, 2025 | 374.00 | 390.00 | 371.00 | 383.00 | 383.00 | 1,554,700 |
| Jan 23, 2025 | 376.00 | 379.00 | 368.00 | 374.00 | 374.00 | 672,700 |
| Jan 22, 2025 | 371.00 | 378.00 | 370.00 | 375.00 | 375.00 | 716,100 |
| Jan 21, 2025 | 375.00 | 382.00 | 363.00 | 370.00 | 370.00 | 1,856,200 |
| Jan 20, 2025 | 337.00 | 375.00 | 334.00 | 370.00 | 370.00 | 3,261,600 |
| Jan 17, 2025 | 329.00 | 336.00 | 328.00 | 335.00 | 335.00 | 675,900 |
| Jan 16, 2025 | 332.00 | 333.00 | 329.00 | 331.00 | 331.00 | 760,200 |
| Jan 15, 2025 | 331.00 | 331.00 | 324.00 | 328.00 | 328.00 | 834,900 |
| Jan 14, 2025 | 332.00 | 334.00 | 324.00 | 325.00 | 325.00 | 1,312,900 |
| Jan 10, 2025 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | 831,200 |
| Jan 9, 2025 | 345.00 | 346.00 | 335.00 | 338.00 | 338.00 | 1,223,200 |
| Jan 8, 2025 | 353.00 | 356.00 | 344.00 | 344.00 | 344.00 | 869,300 |
| Jan 7, 2025 | 357.00 | 357.00 | 348.00 | 355.00 | 355.00 | 897,300 |
| Jan 6, 2025 | 360.00 | 361.00 | 352.00 | 357.00 | 357.00 | 854,200 |
| Dec 30, 2024 | 354.00 | 362.00 | 353.00 | 357.00 | 357.00 | 1,088,000 |
| Dec 27, 2024 | 350.00 | 357.00 | 350.00 | 354.00 | 354.00 | 683,100 |
| Dec 26, 2024 | 347.00 | 359.00 | 347.00 | 349.00 | 349.00 | 1,474,100 |
| Dec 25, 2024 | 346.00 | 353.00 | 343.00 | 346.00 | 346.00 | 941,800 |
| Dec 24, 2024 | 349.00 | 349.00 | 342.00 | 346.00 | 346.00 | 849,500 |
| Dec 23, 2024 | 346.00 | 349.00 | 338.00 | 347.00 | 347.00 | 989,900 |
| Dec 20, 2024 | 351.00 | 354.00 | 347.00 | 347.00 | 347.00 | 1,042,600 |
| Dec 19, 2024 | 355.00 | 361.00 | 352.00 | 352.00 | 352.00 | 698,600 |
| Dec 18, 2024 | 358.00 | 361.00 | 355.00 | 360.00 | 360.00 | 943,700 |
| Dec 17, 2024 | 361.00 | 362.00 | 357.00 | 360.00 | 360.00 | 801,000 |
| Dec 16, 2024 | 356.00 | 361.00 | 355.00 | 360.00 | 360.00 | 1,148,600 |
| Dec 13, 2024 | 354.00 | 361.00 | 351.00 | 352.00 | 352.00 | 1,332,400 |
| Dec 12, 2024 | 352.00 | 357.00 | 350.00 | 353.00 | 353.00 | 1,063,100 |
| Dec 11, 2024 | 340.00 | 354.00 | 339.00 | 351.00 | 351.00 | 1,452,300 |
| Dec 10, 2024 | 334.00 | 355.00 | 332.00 | 343.00 | 343.00 | 2,299,000 |
| Dec 9, 2024 | 323.00 | 332.00 | 319.00 | 329.00 | 329.00 | 1,638,100 |
| Dec 6, 2024 | 323.00 | 325.00 | 320.00 | 323.00 | 323.00 | 820,000 |
| Dec 5, 2024 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 800,000 |
| Dec 4, 2024 | 335.00 | 335.00 | 327.00 | 329.00 | 329.00 | 1,077,500 |
| Dec 3, 2024 | 335.00 | 338.00 | 331.00 | 333.00 | 333.00 | 799,100 |
| Dec 2, 2024 | 334.00 | 337.00 | 331.00 | 334.00 | 334.00 | 555,200 |
| Nov 29, 2024 | 340.00 | 342.00 | 332.00 | 334.00 | 334.00 | 706,900 |
| Nov 28, 2024 | 329.00 | 340.00 | 327.00 | 337.00 | 337.00 | 1,321,400 |
| Nov 27, 2024 | 338.00 | 338.00 | 328.00 | 330.00 | 330.00 | 1,393,400 |
| Nov 26, 2024 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | 880,000 |
| Nov 25, 2024 | 343.00 | 346.00 | 339.00 | 341.00 | 341.00 | 874,100 |
| Nov 22, 2024 | 340.00 | 348.00 | 340.00 | 344.00 | 344.00 | 763,500 |
| Nov 21, 2024 | 337.00 | 342.00 | 333.00 | 339.00 | 339.00 | 749,700 |
| Nov 20, 2024 | 340.00 | 344.00 | 333.00 | 336.00 | 336.00 | 1,011,400 |
| Nov 19, 2024 | 339.00 | 343.00 | 336.00 | 342.00 | 342.00 | 833,000 |
| Nov 18, 2024 | 336.00 | 339.00 | 334.00 | 338.00 | 338.00 | 625,400 |
| Nov 15, 2024 | 343.00 | 345.00 | 339.00 | 339.00 | 339.00 | 871,800 |
| Nov 14, 2024 | 356.00 | 357.00 | 343.00 | 343.00 | 343.00 | 904,500 |
| Nov 13, 2024 | 347.00 | 354.00 | 347.00 | 348.00 | 348.00 | 1,030,700 |
| Nov 12, 2024 | 349.00 | 354.00 | 346.00 | 347.00 | 347.00 | 870,600 |
| Nov 11, 2024 | 360.00 | 361.00 | 345.00 | 349.00 | 349.00 | 1,379,100 |
| Nov 8, 2024 | 371.00 | 373.00 | 348.00 | 365.00 | 365.00 | 1,817,400 |
| Nov 7, 2024 | 371.00 | 375.00 | 369.00 | 374.00 | 374.00 | 483,600 |
| Nov 6, 2024 | 369.00 | 374.00 | 367.00 | 370.00 | 370.00 | 625,600 |
| Nov 5, 2024 | 370.00 | 371.00 | 366.00 | 366.00 | 366.00 | 480,500 |
| Nov 1, 2024 | 370.00 | 371.00 | 366.00 | 369.00 | 369.00 | 408,100 |
| Oct 31, 2024 | 371.00 | 374.00 | 368.00 | 374.00 | 374.00 | 424,600 |
| Oct 30, 2024 | 372.00 | 372.00 | 368.00 | 370.00 | 370.00 | 807,000 |
| Oct 29, 2024 | 365.00 | 371.00 | 364.00 | 370.00 | 370.00 | 591,800 |
| Oct 28, 2024 | 354.00 | 364.00 | 354.00 | 364.00 | 364.00 | 648,200 |
| Oct 25, 2024 | 356.00 | 357.00 | 349.00 | 353.00 | 353.00 | 633,500 |
| Oct 24, 2024 | 356.00 | 359.00 | 353.00 | 358.00 | 358.00 | 471,200 |
| Oct 23, 2024 | 363.00 | 365.00 | 357.00 | 357.00 | 357.00 | 395,300 |
| Oct 22, 2024 | 370.00 | 372.00 | 361.00 | 364.00 | 364.00 | 469,600 |
| Oct 21, 2024 | 365.00 | 369.00 | 362.00 | 368.00 | 368.00 | 347,500 |
| Oct 18, 2024 | 364.00 | 366.00 | 362.00 | 364.00 | 364.00 | 424,900 |
| Oct 17, 2024 | 362.00 | 365.00 | 360.00 | 360.00 | 360.00 | 257,400 |
| Oct 16, 2024 | 369.00 | 374.00 | 362.00 | 362.00 | 362.00 | 434,300 |
| Oct 15, 2024 | 368.00 | 372.00 | 362.00 | 370.00 | 370.00 | 456,900 |
| Oct 11, 2024 | 362.00 | 369.00 | 361.00 | 367.00 | 367.00 | 357,300 |
| Oct 10, 2024 | 368.00 | 368.00 | 363.00 | 364.00 | 364.00 | 498,300 |
| Oct 9, 2024 | 374.00 | 374.00 | 364.00 | 367.00 | 367.00 | 637,300 |
| Oct 8, 2024 | 375.00 | 376.00 | 369.00 | 372.00 | 372.00 | 677,700 |
| Oct 7, 2024 | 386.00 | 386.00 | 376.00 | 380.00 | 380.00 | 738,400 |
| Oct 4, 2024 | 384.00 | 384.00 | 375.00 | 376.00 | 376.00 | 420,200 |
| Oct 3, 2024 | 382.00 | 387.00 | 378.00 | 380.00 | 380.00 | 453,000 |
| Oct 2, 2024 | 375.00 | 381.00 | 374.00 | 378.00 | 378.00 | 601,600 |
| Oct 1, 2024 | 376.00 | 382.00 | 376.00 | 382.00 | 382.00 | 381,100 |
| Sep 30, 2024 | 373.00 | 382.00 | 372.00 | 373.00 | 373.00 | 666,300 |
| Sep 27, 2024 | 381.00 | 386.00 | 372.00 | 381.00 | 381.00 | 1,096,500 |
| Sep 26, 2024 | 371.00 | 376.00 | 365.00 | 376.00 | 376.00 | 952,900 |
| Sep 25, 2024 | 362.00 | 372.00 | 360.00 | 366.00 | 366.00 | 866,100 |
| Sep 24, 2024 | 362.00 | 365.00 | 360.00 | 360.00 | 360.00 | 462,700 |
| Sep 20, 2024 | 360.00 | 367.00 | 359.00 | 362.00 | 362.00 | 875,900 |
| Sep 19, 2024 | 350.00 | 358.00 | 349.00 | 355.00 | 355.00 | 900,200 |
| Sep 18, 2024 | 344.00 | 350.00 | 342.00 | 349.00 | 349.00 | 801,500 |
| Sep 17, 2024 | 342.00 | 344.00 | 336.00 | 340.00 | 340.00 | 507,900 |
| Sep 13, 2024 | 338.00 | 343.00 | 337.00 | 342.00 | 342.00 | 619,400 |
| Sep 12, 2024 | 337.00 | 340.00 | 334.00 | 338.00 | 338.00 | 567,300 |
| Sep 11, 2024 | 335.00 | 337.00 | 328.00 | 329.00 | 329.00 | 1,244,400 |
| Sep 10, 2024 | 342.00 | 343.00 | 338.00 | 339.00 | 339.00 | 548,000 |
| Sep 9, 2024 | 335.00 | 343.00 | 329.00 | 340.00 | 340.00 | 1,369,900 |
| Sep 6, 2024 | 342.00 | 347.00 | 338.00 | 343.00 | 343.00 | 1,178,600 |
| Sep 5, 2024 | 340.00 | 349.00 | 338.00 | 342.00 | 342.00 | 1,475,700 |
| Sep 4, 2024 | 362.00 | 363.00 | 342.00 | 346.00 | 346.00 | 2,839,400 |
| Sep 3, 2024 | 364.00 | 374.00 | 364.00 | 370.00 | 370.00 | 1,107,500 |
| Sep 2, 2024 | 371.00 | 372.00 | 362.00 | 364.00 | 364.00 | 668,800 |
| Aug 30, 2024 | 360.00 | 365.00 | 359.00 | 365.00 | 365.00 | 1,186,100 |
| Aug 29, 2024 | 360.00 | 362.00 | 355.00 | 357.00 | 357.00 | 1,056,600 |
| Aug 28, 2024 | 362.00 | 364.00 | 357.00 | 360.00 | 360.00 | 998,300 |
| Aug 27, 2024 | 356.00 | 367.00 | 355.00 | 366.00 | 366.00 | 958,900 |
| Aug 26, 2024 | 364.00 | 365.00 | 359.00 | 359.00 | 359.00 | 807,800 |
| Aug 23, 2024 | 368.00 | 372.00 | 362.00 | 366.00 | 366.00 | 872,300 |
| Aug 22, 2024 | 366.00 | 368.00 | 360.00 | 364.00 | 364.00 | 992,000 |
| Aug 21, 2024 | 367.00 | 370.00 | 363.00 | 368.00 | 368.00 | 1,087,700 |
| Aug 20, 2024 | 378.00 | 383.00 | 373.00 | 375.00 | 375.00 | 857,400 |
| Aug 19, 2024 | 378.00 | 378.00 | 370.00 | 372.00 | 372.00 | 1,258,400 |
| Aug 16, 2024 | 388.00 | 392.00 | 382.00 | 383.00 | 383.00 | 869,800 |
| Aug 15, 2024 | 380.00 | 386.00 | 375.00 | 381.00 | 381.00 | 827,100 |
| Aug 14, 2024 | 361.00 | 388.00 | 361.00 | 378.00 | 378.00 | 2,276,300 |
| Aug 13, 2024 | 367.00 | 367.00 | 348.00 | 361.00 | 361.00 | 2,537,000 |
| Aug 9, 2024 | 358.00 | 367.00 | 345.00 | 365.00 | 365.00 | 2,093,300 |
| Aug 8, 2024 | 361.00 | 367.00 | 355.00 | 360.00 | 360.00 | 1,283,300 |
| Aug 7, 2024 | 346.00 | 366.00 | 339.00 | 358.00 | 358.00 | 2,075,200 |
| Aug 6, 2024 | 358.00 | 364.00 | 350.00 | 356.00 | 356.00 | 2,444,300 |
| Aug 5, 2024 | 365.00 | 368.00 | 330.00 | 350.00 | 350.00 | 3,445,400 |
| Aug 2, 2024 | 400.00 | 403.00 | 385.00 | 385.00 | 385.00 | 2,512,800 |
| Aug 1, 2024 | 418.00 | 418.00 | 403.00 | 407.00 | 407.00 | 1,338,400 |
| Jul 31, 2024 | 415.00 | 424.00 | 411.00 | 424.00 | 424.00 | 576,400 |
| Jul 30, 2024 | 418.00 | 421.00 | 414.00 | 418.00 | 418.00 | 436,100 |
| Jul 29, 2024 | 412.00 | 421.00 | 411.00 | 420.00 | 420.00 | 1,116,900 |
| Jul 26, 2024 | 408.00 | 415.00 | 404.00 | 406.00 | 406.00 | 1,122,000 |
| Jul 25, 2024 | 402.00 | 410.00 | 400.00 | 404.00 | 404.00 | 1,121,500 |
| Jul 24, 2024 | 410.00 | 412.00 | 403.00 | 405.00 | 405.00 | 1,394,700 |
| Jul 23, 2024 | 412.00 | 418.00 | 410.00 | 411.00 | 411.00 | 722,900 |
| Jul 22, 2024 | 415.00 | 416.00 | 408.00 | 409.00 | 409.00 | 1,281,400 |
| Jul 19, 2024 | 421.00 | 422.00 | 414.00 | 416.00 | 416.00 | 794,100 |
| Jul 18, 2024 | 421.00 | 427.00 | 421.00 | 421.00 | 421.00 | 551,300 |
| Jul 17, 2024 | 424.00 | 430.00 | 423.00 | 426.00 | 426.00 | 754,300 |
| Jul 16, 2024 | 424.00 | 424.00 | 417.00 | 419.00 | 419.00 | 745,800 |
| Jul 12, 2024 | 418.00 | 430.00 | 417.00 | 424.00 | 424.00 | 1,024,400 |
| Jul 11, 2024 | 415.00 | 424.00 | 415.00 | 420.00 | 420.00 | 1,149,600 |
| Jul 10, 2024 | 415.00 | 416.00 | 412.00 | 414.00 | 414.00 | 520,100 |
| Jul 9, 2024 | 417.00 | 419.00 | 410.00 | 415.00 | 415.00 | 754,800 |
| Jul 8, 2024 | 417.00 | 417.00 | 409.00 | 415.00 | 415.00 | 1,170,700 |
| Jul 5, 2024 | 423.00 | 423.00 | 417.00 | 417.00 | 417.00 | 866,300 |
| Jul 4, 2024 | 422.00 | 427.00 | 420.00 | 424.00 | 424.00 | 739,800 |
| Jul 3, 2024 | 422.00 | 423.00 | 416.00 | 421.00 | 421.00 | 798,400 |
| Jul 2, 2024 | 420.00 | 422.00 | 417.00 | 419.00 | 419.00 | 820,600 |
| Jul 1, 2024 | 424.00 | 427.00 | 421.00 | 422.00 | 422.00 | 517,000 |
| Jun 28, 2024 | 425.00 | 427.00 | 418.00 | 423.00 | 423.00 | 912,800 |
| Jun 27, 2024 | 424.00 | 429.00 | 423.00 | 424.00 | 424.00 | 616,500 |
| Jun 26, 2024 | 429.00 | 429.00 | 424.00 | 424.00 | 424.00 | 647,400 |
| Jun 25, 2024 | 435.00 | 436.00 | 429.00 | 430.00 | 430.00 | 527,700 |
| Jun 24, 2024 | 426.00 | 433.00 | 424.00 | 432.00 | 432.00 | 691,600 |
| Jun 21, 2024 | 425.00 | 430.00 | 422.00 | 424.00 | 424.00 | 726,300 |
| Jun 20, 2024 | 422.00 | 427.00 | 420.00 | 425.00 | 425.00 | 566,100 |
| Jun 19, 2024 | 421.00 | 430.00 | 418.00 | 422.00 | 422.00 | 912,200 |
| Jun 18, 2024 | 417.00 | 424.00 | 416.00 | 417.00 | 417.00 | 1,102,300 |
| Jun 17, 2024 | 422.00 | 425.00 | 413.00 | 418.00 | 418.00 | 2,134,600 |
| Jun 14, 2024 | 430.00 | 440.00 | 428.00 | 434.00 | 434.00 | 1,392,800 |
| Jun 13, 2024 | 444.00 | 444.00 | 431.00 | 432.00 | 432.00 | 1,258,700 |
| Jun 12, 2024 | 441.00 | 448.00 | 440.00 | 443.00 | 443.00 | 754,500 |
| Jun 11, 2024 | 450.00 | 450.00 | 440.00 | 441.00 | 441.00 | 1,314,600 |
| Jun 10, 2024 | 446.00 | 453.00 | 445.00 | 451.00 | 451.00 | 1,018,100 |
| Jun 7, 2024 | 450.00 | 451.00 | 444.00 | 449.00 | 449.00 | 802,500 |
| Jun 6, 2024 | 456.00 | 457.00 | 449.00 | 450.00 | 450.00 | 776,000 |
| Jun 5, 2024 | 455.00 | 460.00 | 453.00 | 456.00 | 456.00 | 516,000 |
| Jun 4, 2024 | 457.00 | 462.00 | 456.00 | 459.00 | 459.00 | 481,200 |
| Jun 3, 2024 | 453.00 | 467.00 | 453.00 | 461.00 | 461.00 | 857,700 |
| May 31, 2024 | 450.00 | 468.00 | 450.00 | 465.00 | 465.00 | 1,015,300 |
| May 30, 2024 | 453.00 | 453.00 | 444.00 | 451.00 | 451.00 | 829,800 |
| May 29, 2024 | 460.00 | 465.00 | 454.00 | 457.00 | 457.00 | 842,700 |
| May 28, 2024 | 467.00 | 477.00 | 461.00 | 463.00 | 463.00 | 1,146,000 |
| May 27, 2024 | 462.00 | 471.00 | 461.00 | 467.00 | 467.00 | 935,200 |
| May 24, 2024 | 450.00 | 463.00 | 444.00 | 458.00 | 458.00 | 1,341,500 |
| May 23, 2024 | 439.00 | 454.00 | 438.00 | 452.00 | 452.00 | 1,856,600 |
| May 22, 2024 | 440.00 | 442.00 | 432.00 | 437.00 | 437.00 | 1,618,100 |
| May 21, 2024 | 463.00 | 466.00 | 443.00 | 446.00 | 446.00 | 2,108,100 |
| May 20, 2024 | 455.00 | 469.00 | 455.00 | 461.00 | 461.00 | 903,800 |
| May 17, 2024 | 446.00 | 459.00 | 443.00 | 455.00 | 455.00 | 838,600 |
| May 16, 2024 | 462.00 | 463.00 | 447.00 | 450.00 | 450.00 | 1,705,100 |
| May 15, 2024 | 462.00 | 476.00 | 461.00 | 462.00 | 462.00 | 1,547,400 |
| May 14, 2024 | 456.00 | 474.00 | 454.00 | 462.00 | 462.00 | 2,187,400 |
| May 13, 2024 | 477.00 | 480.00 | 456.00 | 458.00 | 458.00 | 4,846,200 |
| May 10, 2024 | 522.00 | 526.00 | 518.00 | 523.00 | 523.00 | 989,300 |
| May 9, 2024 | 520.00 | 521.00 | 511.00 | 514.00 | 514.00 | 966,900 |
| May 8, 2024 | 528.00 | 532.00 | 514.00 | 517.00 | 517.00 | 1,084,800 |
| May 7, 2024 | 524.00 | 527.00 | 520.00 | 526.00 | 526.00 | 630,200 |
| May 2, 2024 | 522.00 | 525.00 | 517.00 | 521.00 | 521.00 | 535,100 |
| May 1, 2024 | 525.00 | 527.00 | 520.00 | 523.00 | 523.00 | 616,600 |
| Apr 30, 2024 | 523.00 | 532.00 | 522.00 | 527.00 | 527.00 | 1,153,100 |
| Apr 26, 2024 | 514.00 | 519.00 | 507.00 | 519.00 | 519.00 | 610,200 |
| Apr 25, 2024 | 518.00 | 519.00 | 514.00 | 514.00 | 514.00 | 353,000 |
| Apr 24, 2024 | 514.00 | 521.00 | 511.00 | 519.00 | 519.00 | 731,000 |
| Apr 23, 2024 | 517.00 | 517.00 | 509.00 | 510.00 | 510.00 | 361,600 |
| Apr 22, 2024 | 506.00 | 514.00 | 503.00 | 513.00 | 513.00 | 969,300 |
| Apr 19, 2024 | 509.00 | 509.00 | 494.00 | 498.00 | 498.00 | 1,017,600 |
| Apr 18, 2024 | 499.00 | 514.00 | 498.00 | 509.00 | 509.00 | 678,100 |
| Apr 17, 2024 | 514.00 | 515.00 | 498.00 | 502.00 | 502.00 | 1,093,600 |
| Apr 16, 2024 | 524.00 | 525.00 | 511.00 | 513.00 | 513.00 | 1,102,100 |
| Apr 15, 2024 | 525.00 | 531.00 | 523.00 | 527.00 | 527.00 | 681,000 |
| Apr 12, 2024 | 525.00 | 532.00 | 523.00 | 529.00 | 529.00 | 601,000 |
| Apr 11, 2024 | 525.00 | 527.00 | 519.00 | 524.00 | 524.00 | 860,000 |
| Apr 10, 2024 | 529.00 | 541.00 | 529.00 | 532.00 | 532.00 | 1,166,800 |
| Apr 9, 2024 | 524.00 | 532.00 | 520.00 | 528.00 | 528.00 | 1,072,100 |
| Apr 8, 2024 | 521.00 | 527.00 | 517.00 | 523.00 | 523.00 | 566,300 |
| Apr 5, 2024 | 511.00 | 522.00 | 510.00 | 517.00 | 517.00 | 1,087,200 |
| Apr 4, 2024 | 518.00 | 521.00 | 512.00 | 514.00 | 514.00 | 1,237,600 |