Unlock stock picks and a broker-level newsfeed that powers Wall Street.
848.00
-42.00
(-4.72%)
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 | 862.00 | 875.00 | 820.00 | 848.00 | 848.00 | 259,700 |
| Apr 3, 2025 | 881.00 | 890.00 | 868.00 | 890.00 | 890.00 | 132,700 |
| Apr 2, 2025 | 923.00 | 925.00 | 907.00 | 909.00 | 909.00 | 51,100 |
| Apr 1, 2025 | 925.00 | 934.00 | 915.00 | 918.00 | 918.00 | 64,700 |
| Mar 31, 2025 | 938.00 | 938.00 | 913.00 | 920.00 | 920.00 | 93,800 |
| Mar 28, 2025 | 22.50 Dividend | |||||
| Mar 28, 2025 | 936.00 | 949.00 | 934.00 | 947.00 | 947.00 | 165,700 |
| Mar 27, 2025 | 960.00 | 960.00 | 941.00 | 950.00 | 927.50 | 348,100 |
| Mar 26, 2025 | 960.00 | 963.00 | 953.00 | 963.00 | 940.19 | 93,700 |
| Mar 25, 2025 | 948.00 | 958.00 | 945.00 | 957.00 | 934.33 | 74,400 |
| Mar 24, 2025 | 969.00 | 971.00 | 949.00 | 951.00 | 928.48 | 76,100 |
| Mar 21, 2025 | 967.00 | 974.00 | 961.00 | 972.00 | 948.98 | 86,200 |
| Mar 19, 2025 | 956.00 | 969.00 | 956.00 | 969.00 | 946.05 | 87,200 |
| Mar 18, 2025 | 953.00 | 958.00 | 948.00 | 951.00 | 928.48 | 110,400 |
| Mar 17, 2025 | 949.00 | 949.00 | 938.00 | 945.00 | 922.62 | 103,100 |
| Mar 14, 2025 | 943.00 | 947.00 | 929.00 | 941.00 | 918.71 | 133,000 |
| Mar 13, 2025 | 931.00 | 939.00 | 928.00 | 937.00 | 914.81 | 93,100 |
| Mar 12, 2025 | 913.00 | 929.00 | 913.00 | 928.00 | 906.02 | 97,000 |
| Mar 11, 2025 | 907.00 | 917.00 | 907.00 | 916.00 | 894.31 | 96,000 |
| Mar 10, 2025 | 936.00 | 936.00 | 906.00 | 907.00 | 885.52 | 222,700 |
| Mar 7, 2025 | 906.00 | 922.00 | 906.00 | 922.00 | 900.16 | 147,900 |
| Mar 6, 2025 | 908.00 | 917.00 | 902.00 | 908.00 | 886.49 | 137,300 |
| Mar 5, 2025 | 899.00 | 905.00 | 892.00 | 898.00 | 876.73 | 115,300 |
| Mar 4, 2025 | 905.00 | 906.00 | 892.00 | 899.00 | 877.71 | 90,300 |
| Mar 3, 2025 | 900.00 | 907.00 | 898.00 | 899.00 | 877.71 | 124,200 |
| Feb 28, 2025 | 900.00 | 904.00 | 881.00 | 893.00 | 871.85 | 163,900 |
| Feb 27, 2025 | 893.00 | 893.00 | 883.00 | 890.00 | 868.92 | 133,000 |
| Feb 26, 2025 | 882.00 | 899.00 | 878.00 | 899.00 | 877.71 | 82,600 |
| Feb 25, 2025 | 868.00 | 888.00 | 868.00 | 887.00 | 865.99 | 137,900 |
| Feb 21, 2025 | 890.00 | 890.00 | 879.00 | 887.00 | 865.99 | 116,200 |
| Feb 20, 2025 | 893.00 | 899.00 | 891.00 | 892.00 | 870.87 | 111,100 |
| Feb 19, 2025 | 899.00 | 912.00 | 899.00 | 901.00 | 879.66 | 118,200 |
| Feb 18, 2025 | 888.00 | 892.00 | 886.00 | 891.00 | 869.90 | 116,800 |
| Feb 17, 2025 | 888.00 | 899.00 | 886.00 | 888.00 | 866.97 | 95,900 |
| Feb 14, 2025 | 896.00 | 896.00 | 880.00 | 885.00 | 864.04 | 160,400 |
| Feb 13, 2025 | 901.00 | 928.00 | 897.00 | 906.00 | 884.54 | 184,600 |
| Feb 12, 2025 | 900.00 | 912.00 | 871.00 | 907.00 | 885.52 | 465,600 |
| Feb 10, 2025 | 850.00 | 861.00 | 850.00 | 856.00 | 835.73 | 99,300 |
| Feb 7, 2025 | 848.00 | 856.00 | 840.00 | 852.00 | 831.82 | 77,900 |
| Feb 6, 2025 | 854.00 | 854.00 | 845.00 | 848.00 | 827.92 | 79,600 |
| Feb 5, 2025 | 862.00 | 865.00 | 843.00 | 843.00 | 823.03 | 73,800 |
| Feb 4, 2025 | 842.00 | 857.00 | 837.00 | 854.00 | 833.77 | 155,900 |
| Feb 3, 2025 | 846.00 | 846.00 | 838.00 | 840.00 | 820.11 | 102,100 |
| Jan 31, 2025 | 843.00 | 849.00 | 838.00 | 846.00 | 825.96 | 81,500 |
| Jan 30, 2025 | 841.00 | 851.00 | 838.00 | 848.00 | 827.92 | 74,200 |
| Jan 29, 2025 | 837.00 | 843.00 | 836.00 | 840.00 | 820.11 | 56,100 |
| Jan 28, 2025 | 832.00 | 840.00 | 832.00 | 837.00 | 817.18 | 74,600 |
| Jan 27, 2025 | 841.00 | 842.00 | 831.00 | 832.00 | 812.29 | 64,800 |
| Jan 24, 2025 | 838.00 | 840.00 | 832.00 | 835.00 | 815.22 | 117,100 |
| Jan 23, 2025 | 841.00 | 845.00 | 834.00 | 845.00 | 824.99 | 112,300 |
| Jan 22, 2025 | 839.00 | 849.00 | 836.00 | 844.00 | 824.01 | 181,400 |
| Jan 21, 2025 | 831.00 | 839.00 | 828.00 | 830.00 | 810.34 | 95,600 |
| Jan 20, 2025 | 832.00 | 840.00 | 826.00 | 838.00 | 818.15 | 109,500 |
| Jan 17, 2025 | 806.00 | 824.00 | 804.00 | 819.00 | 799.60 | 124,300 |
| Jan 16, 2025 | 818.00 | 818.00 | 807.00 | 809.00 | 789.84 | 89,200 |
| Jan 15, 2025 | 808.00 | 813.00 | 801.00 | 806.00 | 786.91 | 63,800 |
| Jan 14, 2025 | 803.00 | 807.00 | 797.00 | 801.00 | 782.03 | 131,000 |
| Jan 10, 2025 | 805.00 | 807.00 | 801.00 | 801.00 | 782.03 | 70,800 |
| Jan 9, 2025 | 807.00 | 813.00 | 802.00 | 807.00 | 787.89 | 159,300 |
| Jan 8, 2025 | 829.00 | 838.00 | 817.00 | 817.00 | 797.65 | 155,900 |
| Jan 7, 2025 | 837.00 | 838.00 | 823.00 | 831.00 | 811.32 | 133,300 |
| Jan 6, 2025 | 842.00 | 843.00 | 830.00 | 837.00 | 817.18 | 152,200 |
| Dec 30, 2024 | 840.00 | 843.00 | 834.00 | 837.00 | 817.18 | 82,500 |
| Dec 27, 2024 | 829.00 | 837.00 | 824.00 | 837.00 | 817.18 | 133,400 |
| Dec 26, 2024 | 811.00 | 827.00 | 809.00 | 825.00 | 805.46 | 180,800 |
| Dec 25, 2024 | 798.00 | 807.00 | 798.00 | 807.00 | 787.89 | 108,900 |
| Dec 24, 2024 | 797.00 | 798.00 | 792.00 | 797.00 | 778.12 | 87,700 |
| Dec 23, 2024 | 788.00 | 793.00 | 785.00 | 790.00 | 771.29 | 95,100 |
| Dec 20, 2024 | 788.00 | 797.00 | 788.00 | 790.00 | 771.29 | 96,000 |
| Dec 19, 2024 | 771.00 | 786.00 | 771.00 | 784.00 | 765.43 | 159,700 |
| Dec 18, 2024 | 780.00 | 784.00 | 776.00 | 776.00 | 757.62 | 126,800 |
| Dec 17, 2024 | 795.00 | 795.00 | 777.00 | 778.00 | 759.57 | 192,800 |
| Dec 16, 2024 | 807.00 | 809.00 | 794.00 | 796.00 | 777.15 | 129,100 |
| Dec 13, 2024 | 791.00 | 808.00 | 789.00 | 807.00 | 787.89 | 156,300 |
| Dec 12, 2024 | 801.00 | 801.00 | 793.00 | 797.00 | 778.12 | 98,600 |
| Dec 11, 2024 | 797.00 | 799.00 | 794.00 | 799.00 | 780.08 | 74,900 |
| Dec 10, 2024 | 799.00 | 805.00 | 795.00 | 797.00 | 778.12 | 126,000 |
| Dec 9, 2024 | 798.00 | 807.00 | 793.00 | 801.00 | 782.03 | 189,700 |
| Dec 6, 2024 | 802.00 | 803.00 | 793.00 | 797.00 | 778.12 | 73,800 |
| Dec 5, 2024 | 804.00 | 807.00 | 796.00 | 799.00 | 780.08 | 126,400 |
| Dec 4, 2024 | 820.00 | 823.00 | 800.00 | 805.00 | 785.93 | 178,800 |
| Dec 3, 2024 | 835.00 | 837.00 | 818.00 | 822.00 | 802.53 | 182,700 |
| Dec 2, 2024 | 817.00 | 837.00 | 817.00 | 835.00 | 815.22 | 214,500 |
| Nov 29, 2024 | 802.00 | 818.00 | 799.00 | 814.00 | 794.72 | 223,700 |
| Nov 28, 2024 | 790.00 | 802.00 | 787.00 | 802.00 | 783.01 | 138,500 |
| Nov 27, 2024 | 800.00 | 801.00 | 787.00 | 793.00 | 774.22 | 164,200 |
| Nov 26, 2024 | 791.00 | 806.00 | 791.00 | 802.00 | 783.01 | 145,300 |
| Nov 25, 2024 | 785.00 | 793.00 | 783.00 | 791.00 | 772.27 | 119,300 |
| Nov 22, 2024 | 780.00 | 783.00 | 778.00 | 782.00 | 763.48 | 72,300 |
| Nov 21, 2024 | 783.00 | 785.00 | 778.00 | 779.00 | 760.55 | 57,700 |
| Nov 20, 2024 | 784.00 | 787.00 | 777.00 | 781.00 | 762.50 | 81,600 |
| Nov 19, 2024 | 783.00 | 786.00 | 780.00 | 786.00 | 767.38 | 71,400 |
| Nov 18, 2024 | 766.00 | 783.00 | 766.00 | 780.00 | 761.53 | 105,300 |
| Nov 15, 2024 | 770.00 | 772.00 | 766.00 | 769.00 | 750.79 | 169,600 |
| Nov 14, 2024 | 777.00 | 783.00 | 770.00 | 770.00 | 751.76 | 175,800 |
| Nov 13, 2024 | 762.00 | 790.00 | 760.00 | 777.00 | 758.60 | 313,000 |
| Nov 12, 2024 | 763.00 | 773.00 | 759.00 | 759.00 | 741.02 | 230,100 |
| Nov 11, 2024 | 782.00 | 787.00 | 756.00 | 758.00 | 740.05 | 459,300 |
| Nov 8, 2024 | 824.00 | 824.00 | 806.00 | 807.00 | 787.89 | 110,100 |
| Nov 7, 2024 | 813.00 | 822.00 | 808.00 | 817.00 | 797.65 | 198,100 |
| Nov 6, 2024 | 810.00 | 814.00 | 802.00 | 805.00 | 785.93 | 97,800 |
| Nov 5, 2024 | 802.00 | 810.00 | 801.00 | 803.00 | 783.98 | 68,200 |
| Nov 1, 2024 | 799.00 | 804.00 | 795.00 | 798.00 | 779.10 | 93,800 |
| Oct 31, 2024 | 801.00 | 809.00 | 796.00 | 804.00 | 784.96 | 61,100 |
| Oct 30, 2024 | 809.00 | 812.00 | 796.00 | 798.00 | 779.10 | 228,500 |
| Oct 29, 2024 | 798.00 | 801.00 | 795.00 | 796.00 | 777.15 | 50,300 |
| Oct 28, 2024 | 780.00 | 799.00 | 780.00 | 794.00 | 775.19 | 108,900 |
| Oct 25, 2024 | 784.00 | 787.00 | 776.00 | 778.00 | 759.57 | 141,200 |
| Oct 24, 2024 | 788.00 | 790.00 | 780.00 | 784.00 | 765.43 | 113,000 |
| Oct 23, 2024 | 798.00 | 800.00 | 791.00 | 791.00 | 772.27 | 88,500 |
| Oct 22, 2024 | 809.00 | 809.00 | 798.00 | 798.00 | 779.10 | 109,600 |
| Oct 21, 2024 | 810.00 | 811.00 | 806.00 | 807.00 | 787.89 | 44,900 |
| Oct 18, 2024 | 813.00 | 815.00 | 806.00 | 808.00 | 788.86 | 63,500 |
| Oct 17, 2024 | 818.00 | 821.00 | 810.00 | 814.00 | 794.72 | 47,000 |
| Oct 16, 2024 | 815.00 | 823.00 | 813.00 | 815.00 | 795.70 | 63,100 |
| Oct 15, 2024 | 823.00 | 826.00 | 818.00 | 820.00 | 800.58 | 87,800 |
| Oct 11, 2024 | 815.00 | 819.00 | 814.00 | 814.00 | 794.72 | 56,300 |
| Oct 10, 2024 | 812.00 | 815.00 | 806.00 | 815.00 | 795.70 | 89,100 |
| Oct 9, 2024 | 823.00 | 826.00 | 808.00 | 814.00 | 794.72 | 139,500 |
| Oct 8, 2024 | 833.00 | 833.00 | 818.00 | 818.00 | 798.63 | 108,600 |
| Oct 7, 2024 | 844.00 | 845.00 | 837.00 | 838.00 | 818.15 | 92,000 |
| Oct 4, 2024 | 840.00 | 840.00 | 832.00 | 835.00 | 815.22 | 75,700 |
| Oct 3, 2024 | 835.00 | 841.00 | 832.00 | 837.00 | 817.18 | 97,200 |
| Oct 2, 2024 | 825.00 | 835.00 | 820.00 | 824.00 | 804.48 | 127,000 |
| Oct 1, 2024 | 828.00 | 833.00 | 824.00 | 828.00 | 808.39 | 118,800 |
| Sep 30, 2024 | 814.00 | 829.00 | 810.00 | 829.00 | 809.37 | 197,700 |
| Sep 27, 2024 | 22.50 Dividend | |||||
| Sep 27, 2024 | 832.00 | 834.00 | 824.00 | 827.00 | 807.41 | 178,700 |
| Sep 26, 2024 | 840.00 | 852.00 | 836.00 | 852.00 | 809.85 | 200,500 |
| Sep 25, 2024 | 838.00 | 838.00 | 827.00 | 833.00 | 791.79 | 115,800 |
| Sep 24, 2024 | 850.00 | 852.00 | 836.00 | 838.00 | 796.55 | 146,300 |
| Sep 20, 2024 | 841.00 | 848.00 | 832.00 | 844.00 | 802.25 | 151,200 |
| Sep 19, 2024 | 830.00 | 833.00 | 823.00 | 826.00 | 785.14 | 159,600 |
| Sep 18, 2024 | 817.00 | 822.00 | 810.00 | 819.00 | 778.49 | 111,600 |
| Sep 17, 2024 | 823.00 | 826.00 | 806.00 | 816.00 | 775.63 | 139,100 |
| Sep 13, 2024 | 820.00 | 826.00 | 814.00 | 814.00 | 773.73 | 170,700 |
| Sep 12, 2024 | 820.00 | 820.00 | 808.00 | 819.00 | 778.49 | 179,500 |
| Sep 11, 2024 | 820.00 | 820.00 | 803.00 | 809.00 | 768.98 | 185,300 |
| Sep 10, 2024 | 816.00 | 829.00 | 815.00 | 822.00 | 781.34 | 220,600 |
| Sep 9, 2024 | 790.00 | 819.00 | 786.00 | 818.00 | 777.54 | 330,300 |
| Sep 6, 2024 | 821.00 | 825.00 | 810.00 | 811.00 | 770.88 | 190,400 |
| Sep 5, 2024 | 824.00 | 834.00 | 800.00 | 821.00 | 780.39 | 274,500 |
| Sep 4, 2024 | 851.00 | 851.00 | 821.00 | 826.00 | 785.14 | 658,600 |
| Sep 3, 2024 | 862.00 | 882.00 | 860.00 | 870.00 | 826.96 | 196,800 |
| Sep 2, 2024 | 879.00 | 880.00 | 857.00 | 861.00 | 818.41 | 215,200 |
| Aug 30, 2024 | 860.00 | 879.00 | 859.00 | 871.00 | 827.91 | 201,900 |
| Aug 29, 2024 | 858.00 | 858.00 | 849.00 | 852.00 | 809.85 | 171,200 |
| Aug 28, 2024 | 862.00 | 863.00 | 854.00 | 859.00 | 816.51 | 113,800 |
| Aug 27, 2024 | 850.00 | 873.00 | 847.00 | 869.00 | 826.01 | 129,700 |
| Aug 26, 2024 | 843.00 | 851.00 | 838.00 | 845.00 | 803.20 | 103,400 |
| Aug 23, 2024 | 837.00 | 849.00 | 836.00 | 842.00 | 800.35 | 159,600 |
| Aug 22, 2024 | 828.00 | 840.00 | 822.00 | 839.00 | 797.50 | 192,200 |
| Aug 21, 2024 | 832.00 | 832.00 | 821.00 | 827.00 | 786.09 | 144,700 |
| Aug 20, 2024 | 828.00 | 837.00 | 825.00 | 832.00 | 790.84 | 164,100 |
| Aug 19, 2024 | 835.00 | 843.00 | 828.00 | 831.00 | 789.89 | 247,000 |
| Aug 16, 2024 | 820.00 | 835.00 | 818.00 | 824.00 | 783.24 | 331,400 |
| Aug 15, 2024 | 799.00 | 814.00 | 797.00 | 813.00 | 772.78 | 192,700 |
| Aug 14, 2024 | 820.00 | 820.00 | 793.00 | 797.00 | 757.57 | 399,400 |
| Aug 13, 2024 | 780.00 | 814.00 | 767.00 | 807.00 | 767.08 | 756,000 |
| Aug 9, 2024 | 848.00 | 861.00 | 833.00 | 855.00 | 812.71 | 320,400 |
| Aug 8, 2024 | 850.00 | 861.00 | 833.00 | 833.00 | 791.79 | 139,800 |
| Aug 7, 2024 | 840.00 | 880.00 | 825.00 | 860.00 | 817.46 | 246,100 |
| Aug 6, 2024 | 859.00 | 880.00 | 835.00 | 855.00 | 812.71 | 221,400 |
| Aug 5, 2024 | 846.00 | 851.00 | 776.00 | 795.00 | 755.67 | 312,900 |
| Aug 2, 2024 | 915.00 | 917.00 | 887.00 | 891.00 | 846.92 | 219,800 |
| Aug 1, 2024 | 980.00 | 980.00 | 937.00 | 941.00 | 894.45 | 110,000 |
| Jul 31, 2024 | 963.00 | 987.00 | 955.00 | 987.00 | 938.18 | 74,000 |
| Jul 30, 2024 | 964.00 | 985.00 | 961.00 | 963.00 | 915.36 | 96,600 |
| Jul 29, 2024 | 958.00 | 970.00 | 952.00 | 964.00 | 916.31 | 117,000 |
| Jul 26, 2024 | 943.00 | 950.00 | 935.00 | 944.00 | 897.30 | 142,700 |
| Jul 25, 2024 | 954.00 | 956.00 | 935.00 | 943.00 | 896.35 | 314,500 |
| Jul 24, 2024 | 994.00 | 995.00 | 966.00 | 969.00 | 921.07 | 115,600 |
| Jul 23, 2024 | 999.00 | 1,003.00 | 986.00 | 995.00 | 945.78 | 84,700 |
| Jul 22, 2024 | 987.00 | 999.00 | 984.00 | 992.00 | 942.93 | 113,700 |
| Jul 19, 2024 | 982.00 | 987.00 | 970.00 | 972.00 | 923.92 | 70,700 |
| Jul 18, 2024 | 995.00 | 995.00 | 981.00 | 981.00 | 932.47 | 90,900 |
| Jul 17, 2024 | 1,000.00 | 1,008.00 | 991.00 | 995.00 | 945.78 | 51,700 |
| Jul 16, 2024 | 994.00 | 1,001.00 | 990.00 | 1,000.00 | 950.53 | 85,300 |
| Jul 12, 2024 | 997.00 | 1,012.00 | 981.00 | 989.00 | 940.08 | 185,800 |
| Jul 11, 2024 | 999.00 | 999.00 | 989.00 | 996.00 | 946.73 | 74,600 |
| Jul 10, 2024 | 997.00 | 997.00 | 975.00 | 986.00 | 937.23 | 101,600 |
| Jul 9, 2024 | 982.00 | 1,001.00 | 982.00 | 995.00 | 945.78 | 85,900 |
| Jul 8, 2024 | 994.00 | 996.00 | 978.00 | 982.00 | 933.42 | 77,800 |
| Jul 5, 2024 | 1,003.00 | 1,011.00 | 991.00 | 993.00 | 943.88 | 90,600 |
| Jul 4, 2024 | 1,001.00 | 1,012.00 | 996.00 | 998.00 | 948.63 | 110,900 |
| Jul 3, 2024 | 991.00 | 1,007.00 | 989.00 | 995.00 | 945.78 | 77,500 |
| Jul 2, 2024 | 1,005.00 | 1,006.00 | 992.00 | 992.00 | 942.93 | 108,000 |
| Jul 1, 2024 | 1,000.00 | 1,010.00 | 997.00 | 1,002.00 | 952.43 | 118,500 |
| Jun 28, 2024 | 977.00 | 990.00 | 969.00 | 990.00 | 941.03 | 146,600 |
| Jun 27, 2024 | 971.00 | 981.00 | 966.00 | 977.00 | 928.67 | 134,400 |
| Jun 26, 2024 | 979.00 | 981.00 | 971.00 | 976.00 | 927.72 | 172,300 |
| Jun 25, 2024 | 980.00 | 993.00 | 979.00 | 980.00 | 931.52 | 133,000 |
| Jun 24, 2024 | 977.00 | 980.00 | 963.00 | 978.00 | 929.62 | 152,200 |
| Jun 21, 2024 | 998.00 | 1,006.00 | 974.00 | 979.00 | 930.57 | 188,100 |
| Jun 20, 2024 | 1,009.00 | 1,017.00 | 994.00 | 1,003.00 | 953.38 | 158,900 |
| Jun 19, 2024 | 993.00 | 1,004.00 | 993.00 | 1,004.00 | 954.33 | 108,200 |
| Jun 18, 2024 | 995.00 | 1,005.00 | 986.00 | 993.00 | 943.88 | 149,700 |
| Jun 17, 2024 | 1,020.00 | 1,027.00 | 985.00 | 1,002.00 | 952.43 | 262,800 |
| Jun 14, 2024 | 982.00 | 1,000.00 | 976.00 | 996.00 | 946.73 | 116,700 |
| Jun 13, 2024 | 992.00 | 994.00 | 973.00 | 975.00 | 926.77 | 93,400 |
| Jun 12, 2024 | 992.00 | 1,004.00 | 991.00 | 994.00 | 944.83 | 64,700 |
| Jun 11, 2024 | 985.00 | 1,010.00 | 985.00 | 992.00 | 942.93 | 68,500 |
| Jun 10, 2024 | 952.00 | 988.00 | 952.00 | 984.00 | 935.32 | 72,400 |
| Jun 7, 2024 | 965.00 | 965.00 | 953.00 | 958.00 | 910.61 | 43,500 |
| Jun 6, 2024 | 961.00 | 968.00 | 958.00 | 962.00 | 914.41 | 128,400 |
| Jun 5, 2024 | 991.00 | 991.00 | 965.00 | 965.00 | 917.26 | 115,000 |
| Jun 4, 2024 | 983.00 | 986.00 | 972.00 | 976.00 | 927.72 | 76,400 |
| Jun 3, 2024 | 1,002.00 | 1,020.00 | 984.00 | 985.00 | 936.27 | 111,600 |
| May 31, 2024 | 981.00 | 999.00 | 972.00 | 997.00 | 947.68 | 136,400 |
| May 30, 2024 | 965.00 | 968.00 | 946.00 | 966.00 | 918.21 | 123,200 |
| May 29, 2024 | 981.00 | 997.00 | 967.00 | 971.00 | 922.97 | 127,400 |
| May 28, 2024 | 1,005.00 | 1,017.00 | 988.00 | 993.00 | 943.88 | 133,100 |
| May 27, 2024 | 1,014.00 | 1,016.00 | 1,002.00 | 1,002.00 | 952.43 | 71,500 |
| May 24, 2024 | 995.00 | 1,018.00 | 983.00 | 1,011.00 | 960.99 | 156,700 |
| May 23, 2024 | 1,012.00 | 1,013.00 | 1,002.00 | 1,008.00 | 958.14 | 67,300 |
| May 22, 2024 | 1,001.00 | 1,009.00 | 998.00 | 1,007.00 | 957.19 | 133,700 |
| May 21, 2024 | 1,025.00 | 1,036.00 | 1,001.00 | 1,001.00 | 951.48 | 123,200 |
| May 20, 2024 | 1,014.00 | 1,033.00 | 1,014.00 | 1,025.00 | 974.30 | 86,100 |
| May 17, 2024 | 1,014.00 | 1,027.00 | 1,002.00 | 1,009.00 | 959.09 | 175,800 |
| May 16, 2024 | 1,018.00 | 1,033.00 | 998.00 | 1,025.00 | 974.30 | 139,700 |
| May 15, 2024 | 1,001.00 | 1,048.00 | 996.00 | 1,024.00 | 973.35 | 244,300 |
| May 14, 2024 | 970.00 | 1,009.00 | 954.00 | 1,009.00 | 959.09 | 229,800 |
| May 13, 2024 | 980.00 | 1,003.00 | 942.00 | 968.00 | 920.12 | 435,200 |
| May 10, 2024 | 897.00 | 912.00 | 861.00 | 890.00 | 845.97 | 232,100 |
| May 9, 2024 | 878.00 | 896.00 | 873.00 | 889.00 | 845.02 | 183,400 |
| May 8, 2024 | 861.00 | 877.00 | 861.00 | 865.00 | 822.21 | 103,800 |
| May 7, 2024 | 858.00 | 873.00 | 850.00 | 870.00 | 826.96 | 102,700 |
| May 2, 2024 | 839.00 | 853.00 | 832.00 | 849.00 | 807.00 | 155,600 |
| May 1, 2024 | 844.00 | 849.00 | 837.00 | 839.00 | 797.50 | 76,500 |
| Apr 30, 2024 | 829.00 | 844.00 | 817.00 | 844.00 | 802.25 | 86,500 |
| Apr 26, 2024 | 825.00 | 825.00 | 808.00 | 819.00 | 778.49 | 112,500 |
| Apr 25, 2024 | 825.00 | 835.00 | 817.00 | 826.00 | 785.14 | 139,300 |
| Apr 24, 2024 | 828.00 | 837.00 | 824.00 | 829.00 | 787.99 | 85,700 |
| Apr 23, 2024 | 839.00 | 843.00 | 833.00 | 833.00 | 791.79 | 61,800 |
| Apr 22, 2024 | 830.00 | 841.00 | 829.00 | 835.00 | 793.69 | 69,800 |
| Apr 19, 2024 | 831.00 | 833.00 | 815.00 | 820.00 | 779.44 | 104,900 |
| Apr 18, 2024 | 820.00 | 840.00 | 820.00 | 832.00 | 790.84 | 36,600 |
| Apr 17, 2024 | 834.00 | 836.00 | 809.00 | 825.00 | 784.19 | 108,900 |
| Apr 16, 2024 | 850.00 | 852.00 | 829.00 | 834.00 | 792.74 | 86,400 |
| Apr 15, 2024 | 851.00 | 857.00 | 847.00 | 854.00 | 811.76 | 43,100 |
| Apr 12, 2024 | 849.00 | 860.00 | 849.00 | 856.00 | 813.66 | 79,100 |
| Apr 11, 2024 | 851.00 | 853.00 | 845.00 | 848.00 | 806.05 | 27,400 |
| Apr 10, 2024 | 857.00 | 862.00 | 853.00 | 853.00 | 810.80 | 40,700 |
| Apr 9, 2024 | 850.00 | 857.00 | 848.00 | 857.00 | 814.61 | 50,500 |
| Apr 8, 2024 | 850.00 | 854.00 | 844.00 | 851.00 | 808.90 | 62,100 |
| Apr 5, 2024 | 836.00 | 847.00 | 833.00 | 842.00 | 800.35 | 75,000 |
| Apr 4, 2024 | 851.00 | 860.00 | 850.00 | 851.00 | 808.90 | 75,600 |