Unlock stock picks and a broker-level newsfeed that powers Wall Street.
690.00
-41.00
(-5.61%)
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 | 711.00 | 718.00 | 677.00 | 690.00 | 690.00 | 614,700 |
| Apr 3, 2025 | 723.00 | 740.00 | 720.00 | 731.00 | 731.00 | 454,000 |
| Apr 2, 2025 | 745.00 | 749.00 | 732.00 | 746.00 | 746.00 | 363,200 |
| Apr 1, 2025 | 750.00 | 752.00 | 742.00 | 742.00 | 742.00 | 193,000 |
| Mar 31, 2025 | 751.00 | 751.00 | 738.00 | 740.00 | 740.00 | 290,000 |
| Mar 28, 2025 | 22.00 Dividend | |||||
| Mar 28, 2025 | 775.00 | 781.00 | 764.00 | 766.00 | 766.00 | 265,700 |
| Mar 27, 2025 | 803.00 | 804.00 | 790.00 | 798.00 | 776.00 | 450,400 |
| Mar 26, 2025 | 800.00 | 806.00 | 796.00 | 806.00 | 783.78 | 297,100 |
| Mar 25, 2025 | 802.00 | 804.00 | 795.00 | 800.00 | 777.94 | 268,000 |
| Mar 24, 2025 | 804.00 | 804.00 | 795.00 | 801.00 | 778.92 | 247,600 |
| Mar 21, 2025 | 804.00 | 808.00 | 800.00 | 805.00 | 782.81 | 184,200 |
| Mar 19, 2025 | 804.00 | 809.00 | 801.00 | 803.00 | 780.86 | 271,400 |
| Mar 18, 2025 | 795.00 | 812.00 | 793.00 | 806.00 | 783.78 | 500,300 |
| Mar 17, 2025 | 785.00 | 794.00 | 785.00 | 791.00 | 769.19 | 193,000 |
| Mar 14, 2025 | 785.00 | 788.00 | 780.00 | 782.00 | 760.44 | 118,400 |
| Mar 13, 2025 | 783.00 | 787.00 | 780.00 | 781.00 | 759.47 | 170,600 |
| Mar 12, 2025 | 781.00 | 783.00 | 773.00 | 780.00 | 758.50 | 247,900 |
| Mar 11, 2025 | 780.00 | 784.00 | 767.00 | 781.00 | 759.47 | 293,400 |
| Mar 10, 2025 | 795.00 | 796.00 | 785.00 | 785.00 | 763.36 | 207,300 |
| Mar 7, 2025 | 780.00 | 791.00 | 777.00 | 791.00 | 769.19 | 275,600 |
| Mar 6, 2025 | 785.00 | 794.00 | 781.00 | 786.00 | 764.33 | 242,900 |
| Mar 5, 2025 | 775.00 | 781.00 | 774.00 | 776.00 | 754.61 | 100,900 |
| Mar 4, 2025 | 776.00 | 779.00 | 770.00 | 778.00 | 756.55 | 149,900 |
| Mar 3, 2025 | 776.00 | 782.00 | 775.00 | 780.00 | 758.50 | 165,600 |
| Feb 28, 2025 | 774.00 | 784.00 | 759.00 | 767.00 | 745.85 | 535,500 |
| Feb 27, 2025 | 753.00 | 781.00 | 753.00 | 780.00 | 758.50 | 485,300 |
| Feb 26, 2025 | 751.00 | 752.00 | 744.00 | 752.00 | 731.27 | 104,100 |
| Feb 25, 2025 | 748.00 | 753.00 | 745.00 | 750.00 | 729.32 | 110,400 |
| Feb 21, 2025 | 754.00 | 755.00 | 749.00 | 752.00 | 731.27 | 113,200 |
| Feb 20, 2025 | 765.00 | 765.00 | 753.00 | 755.00 | 734.19 | 210,700 |
| Feb 19, 2025 | 769.00 | 776.00 | 765.00 | 765.00 | 743.91 | 133,600 |
| Feb 18, 2025 | 773.00 | 773.00 | 766.00 | 767.00 | 745.85 | 129,100 |
| Feb 17, 2025 | 776.00 | 781.00 | 772.00 | 775.00 | 753.63 | 254,500 |
| Feb 14, 2025 | 771.00 | 784.00 | 763.00 | 775.00 | 753.63 | 554,400 |
| Feb 13, 2025 | 762.00 | 770.00 | 760.00 | 769.00 | 747.80 | 160,900 |
| Feb 12, 2025 | 766.00 | 769.00 | 756.00 | 759.00 | 738.08 | 245,000 |
| Feb 10, 2025 | 767.00 | 767.00 | 758.00 | 758.00 | 737.10 | 139,600 |
| Feb 7, 2025 | 765.00 | 772.00 | 755.00 | 764.00 | 742.94 | 241,200 |
| Feb 6, 2025 | 762.00 | 775.00 | 762.00 | 771.00 | 749.74 | 193,700 |
| Feb 5, 2025 | 758.00 | 777.00 | 756.00 | 761.00 | 740.02 | 309,100 |
| Feb 4, 2025 | 755.00 | 760.00 | 751.00 | 753.00 | 732.24 | 148,500 |
| Feb 3, 2025 | 765.00 | 765.00 | 749.00 | 749.00 | 728.35 | 308,000 |
| Jan 31, 2025 | 766.00 | 770.00 | 763.00 | 770.00 | 748.77 | 198,300 |
| Jan 30, 2025 | 765.00 | 772.00 | 763.00 | 771.00 | 749.74 | 185,200 |
| Jan 29, 2025 | 756.00 | 764.00 | 754.00 | 764.00 | 742.94 | 156,200 |
| Jan 28, 2025 | 753.00 | 759.00 | 752.00 | 755.00 | 734.19 | 135,800 |
| Jan 27, 2025 | 751.00 | 757.00 | 749.00 | 756.00 | 735.16 | 222,500 |
| Jan 24, 2025 | 748.00 | 751.00 | 745.00 | 746.00 | 725.43 | 251,300 |
| Jan 23, 2025 | 747.00 | 750.00 | 740.00 | 748.00 | 727.38 | 258,200 |
| Jan 22, 2025 | 748.00 | 748.00 | 741.00 | 747.00 | 726.41 | 126,000 |
| Jan 21, 2025 | 745.00 | 748.00 | 743.00 | 747.00 | 726.41 | 93,100 |
| Jan 20, 2025 | 740.00 | 745.00 | 740.00 | 744.00 | 723.49 | 107,000 |
| Jan 17, 2025 | 735.00 | 738.00 | 728.00 | 736.00 | 715.71 | 163,400 |
| Jan 16, 2025 | 736.00 | 740.00 | 733.00 | 735.00 | 714.74 | 177,600 |
| Jan 15, 2025 | 741.00 | 743.00 | 735.00 | 737.00 | 716.68 | 113,300 |
| Jan 14, 2025 | 742.00 | 745.00 | 733.00 | 737.00 | 716.68 | 196,700 |
| Jan 10, 2025 | 750.00 | 756.00 | 742.00 | 742.00 | 721.54 | 207,000 |
| Jan 9, 2025 | 764.00 | 764.00 | 751.00 | 751.00 | 730.30 | 265,000 |
| Jan 8, 2025 | 772.00 | 775.00 | 765.00 | 770.00 | 748.77 | 340,500 |
| Jan 7, 2025 | 769.00 | 772.00 | 757.00 | 771.00 | 749.74 | 471,200 |
| Jan 6, 2025 | 753.00 | 772.00 | 752.00 | 770.00 | 748.77 | 493,400 |
| Dec 30, 2024 | 747.00 | 754.00 | 746.00 | 750.00 | 729.32 | 289,900 |
| Dec 27, 2024 | 749.00 | 751.00 | 743.00 | 746.00 | 725.43 | 318,300 |
| Dec 26, 2024 | 730.00 | 747.00 | 730.00 | 743.00 | 722.52 | 598,900 |
| Dec 25, 2024 | 725.00 | 729.00 | 719.00 | 729.00 | 708.90 | 305,800 |
| Dec 24, 2024 | 715.00 | 725.00 | 715.00 | 723.00 | 703.07 | 277,000 |
| Dec 23, 2024 | 708.00 | 716.00 | 701.00 | 715.00 | 695.29 | 344,000 |
| Dec 20, 2024 | 713.00 | 715.00 | 707.00 | 709.00 | 689.45 | 326,700 |
| Dec 19, 2024 | 702.00 | 710.00 | 701.00 | 706.00 | 686.54 | 303,000 |
| Dec 18, 2024 | 712.00 | 716.00 | 708.00 | 708.00 | 688.48 | 339,100 |
| Dec 17, 2024 | 728.00 | 729.00 | 716.00 | 716.00 | 696.26 | 239,600 |
| Dec 16, 2024 | 736.00 | 737.00 | 730.00 | 730.00 | 709.87 | 139,700 |
| Dec 13, 2024 | 728.00 | 737.00 | 728.00 | 735.00 | 714.74 | 210,900 |
| Dec 12, 2024 | 735.00 | 737.00 | 730.00 | 733.00 | 712.79 | 279,800 |
| Dec 11, 2024 | 738.00 | 739.00 | 728.00 | 731.00 | 710.85 | 188,600 |
| Dec 10, 2024 | 728.00 | 739.00 | 727.00 | 731.00 | 710.85 | 388,600 |
| Dec 9, 2024 | 723.00 | 728.00 | 722.00 | 724.00 | 704.04 | 336,700 |
| Dec 6, 2024 | 715.00 | 723.00 | 713.00 | 718.00 | 698.21 | 158,600 |
| Dec 5, 2024 | 722.00 | 722.00 | 713.00 | 716.00 | 696.26 | 194,000 |
| Dec 4, 2024 | 729.00 | 730.00 | 717.00 | 717.00 | 697.23 | 199,200 |
| Dec 3, 2024 | 725.00 | 733.00 | 724.00 | 729.00 | 708.90 | 190,200 |
| Dec 2, 2024 | 721.00 | 727.00 | 721.00 | 726.00 | 705.98 | 182,500 |
| Nov 29, 2024 | 717.00 | 724.00 | 714.00 | 721.00 | 701.12 | 135,400 |
| Nov 28, 2024 | 706.00 | 722.00 | 706.00 | 717.00 | 697.23 | 316,100 |
| Nov 27, 2024 | 722.00 | 723.00 | 708.00 | 715.00 | 695.29 | 459,000 |
| Nov 26, 2024 | 736.00 | 736.00 | 720.00 | 723.00 | 703.07 | 295,400 |
| Nov 25, 2024 | 738.00 | 739.00 | 733.00 | 734.00 | 713.76 | 179,700 |
| Nov 22, 2024 | 724.00 | 736.00 | 723.00 | 730.00 | 709.87 | 243,900 |
| Nov 21, 2024 | 726.00 | 731.00 | 723.00 | 726.00 | 705.98 | 204,400 |
| Nov 20, 2024 | 733.00 | 737.00 | 725.00 | 728.00 | 707.93 | 180,300 |
| Nov 19, 2024 | 736.00 | 739.00 | 729.00 | 732.00 | 711.82 | 111,900 |
| Nov 18, 2024 | 732.00 | 740.00 | 730.00 | 733.00 | 712.79 | 132,800 |
| Nov 15, 2024 | 727.00 | 737.00 | 725.00 | 732.00 | 711.82 | 213,200 |
| Nov 14, 2024 | 728.00 | 732.00 | 722.00 | 722.00 | 702.10 | 332,100 |
| Nov 13, 2024 | 742.00 | 745.00 | 730.00 | 730.00 | 709.87 | 328,000 |
| Nov 12, 2024 | 742.00 | 749.00 | 740.00 | 741.00 | 720.57 | 228,000 |
| Nov 11, 2024 | 749.00 | 751.00 | 737.00 | 740.00 | 719.60 | 306,700 |
| Nov 8, 2024 | 772.00 | 773.00 | 751.00 | 751.00 | 730.30 | 230,400 |
| Nov 7, 2024 | 764.00 | 776.00 | 763.00 | 766.00 | 744.88 | 350,200 |
| Nov 6, 2024 | 745.00 | 768.00 | 733.00 | 756.00 | 735.16 | 654,200 |
| Nov 5, 2024 | 744.00 | 750.00 | 742.00 | 744.00 | 723.49 | 169,900 |
| Nov 1, 2024 | 755.00 | 758.00 | 744.00 | 745.00 | 724.46 | 335,600 |
| Oct 31, 2024 | 756.00 | 761.00 | 753.00 | 757.00 | 736.13 | 201,400 |
| Oct 30, 2024 | 755.00 | 760.00 | 751.00 | 755.00 | 734.19 | 667,900 |
| Oct 29, 2024 | 750.00 | 756.00 | 747.00 | 753.00 | 732.24 | 161,200 |
| Oct 28, 2024 | 727.00 | 749.00 | 726.00 | 746.00 | 725.43 | 193,900 |
| Oct 25, 2024 | 742.00 | 743.00 | 729.00 | 733.00 | 712.79 | 223,400 |
| Oct 24, 2024 | 738.00 | 743.00 | 730.00 | 741.00 | 720.57 | 238,300 |
| Oct 23, 2024 | 754.00 | 755.00 | 744.00 | 744.00 | 723.49 | 285,200 |
| Oct 22, 2024 | 765.00 | 765.00 | 751.00 | 753.00 | 732.24 | 345,900 |
| Oct 21, 2024 | 772.00 | 776.00 | 765.00 | 765.00 | 743.91 | 142,000 |
| Oct 18, 2024 | 774.00 | 777.00 | 764.00 | 775.00 | 753.63 | 225,400 |
| Oct 17, 2024 | 771.00 | 775.00 | 766.00 | 769.00 | 747.80 | 135,200 |
| Oct 16, 2024 | 770.00 | 779.00 | 768.00 | 771.00 | 749.74 | 141,400 |
| Oct 15, 2024 | 779.00 | 780.00 | 772.00 | 776.00 | 754.61 | 149,800 |
| Oct 11, 2024 | 782.00 | 784.00 | 776.00 | 776.00 | 754.61 | 99,500 |
| Oct 10, 2024 | 782.00 | 782.00 | 774.00 | 779.00 | 757.52 | 142,600 |
| Oct 9, 2024 | 785.00 | 788.00 | 776.00 | 778.00 | 756.55 | 209,700 |
| Oct 8, 2024 | 797.00 | 797.00 | 781.00 | 784.00 | 762.39 | 186,900 |
| Oct 7, 2024 | 803.00 | 806.00 | 798.00 | 800.00 | 777.94 | 190,100 |
| Oct 4, 2024 | 784.00 | 796.00 | 783.00 | 795.00 | 773.08 | 222,900 |
| Oct 3, 2024 | 795.00 | 795.00 | 785.00 | 785.00 | 763.36 | 188,000 |
| Oct 2, 2024 | 780.00 | 796.00 | 780.00 | 784.00 | 762.39 | 212,300 |
| Oct 1, 2024 | 778.00 | 782.00 | 776.00 | 781.00 | 759.47 | 160,500 |
| Sep 30, 2024 | 775.00 | 782.00 | 772.00 | 776.00 | 754.61 | 303,400 |
| Sep 27, 2024 | 18.00 Dividend | |||||
| Sep 27, 2024 | 794.00 | 802.00 | 785.00 | 799.00 | 776.97 | 395,500 |
| Sep 26, 2024 | 797.00 | 804.00 | 790.00 | 804.00 | 764.33 | 345,500 |
| Sep 25, 2024 | 791.00 | 798.00 | 784.00 | 792.00 | 752.92 | 247,900 |
| Sep 24, 2024 | 796.00 | 796.00 | 786.00 | 790.00 | 751.02 | 299,000 |
| Sep 20, 2024 | 794.00 | 798.00 | 788.00 | 788.00 | 749.12 | 269,900 |
| Sep 19, 2024 | 790.00 | 794.00 | 787.00 | 788.00 | 749.12 | 210,800 |
| Sep 18, 2024 | 782.00 | 790.00 | 779.00 | 784.00 | 745.32 | 300,800 |
| Sep 17, 2024 | 780.00 | 780.00 | 762.00 | 771.00 | 732.96 | 331,600 |
| Sep 13, 2024 | 777.00 | 778.00 | 767.00 | 771.00 | 732.96 | 236,300 |
| Sep 12, 2024 | 780.00 | 784.00 | 772.00 | 779.00 | 740.56 | 348,900 |
| Sep 11, 2024 | 780.00 | 780.00 | 759.00 | 762.00 | 724.40 | 509,400 |
| Sep 10, 2024 | 792.00 | 795.00 | 786.00 | 787.00 | 748.17 | 187,800 |
| Sep 9, 2024 | 772.00 | 792.00 | 771.00 | 789.00 | 750.07 | 329,500 |
| Sep 6, 2024 | 802.00 | 803.00 | 788.00 | 790.00 | 751.02 | 534,400 |
| Sep 5, 2024 | 801.00 | 810.00 | 794.00 | 801.00 | 761.48 | 412,900 |
| Sep 4, 2024 | 827.00 | 827.00 | 806.00 | 808.00 | 768.13 | 619,700 |
| Sep 3, 2024 | 843.00 | 845.00 | 836.00 | 838.00 | 796.65 | 193,800 |
| Sep 2, 2024 | 849.00 | 849.00 | 839.00 | 841.00 | 799.51 | 270,800 |
| Aug 30, 2024 | 845.00 | 849.00 | 839.00 | 842.00 | 800.46 | 183,200 |
| Aug 29, 2024 | 846.00 | 846.00 | 835.00 | 838.00 | 796.65 | 353,200 |
| Aug 28, 2024 | 856.00 | 856.00 | 844.00 | 848.00 | 806.16 | 223,500 |
| Aug 27, 2024 | 844.00 | 860.00 | 841.00 | 860.00 | 817.57 | 320,700 |
| Aug 26, 2024 | 850.00 | 850.00 | 840.00 | 844.00 | 802.36 | 196,800 |
| Aug 23, 2024 | 848.00 | 853.00 | 844.00 | 848.00 | 806.16 | 195,100 |
| Aug 22, 2024 | 854.00 | 855.00 | 842.00 | 848.00 | 806.16 | 270,500 |
| Aug 21, 2024 | 846.00 | 854.00 | 844.00 | 854.00 | 811.86 | 205,400 |
| Aug 20, 2024 | 851.00 | 859.00 | 844.00 | 850.00 | 808.06 | 377,100 |
| Aug 19, 2024 | 855.00 | 855.00 | 837.00 | 841.00 | 799.51 | 448,500 |
| Aug 16, 2024 | 849.00 | 857.00 | 843.00 | 857.00 | 814.72 | 348,500 |
| Aug 15, 2024 | 833.00 | 843.00 | 832.00 | 834.00 | 792.85 | 381,300 |
| Aug 14, 2024 | 828.00 | 836.00 | 816.00 | 833.00 | 791.90 | 452,300 |
| Aug 13, 2024 | 821.00 | 826.00 | 815.00 | 826.00 | 785.25 | 351,300 |
| Aug 9, 2024 | 827.00 | 831.00 | 813.00 | 824.00 | 783.34 | 461,200 |
| Aug 8, 2024 | 827.00 | 847.00 | 810.00 | 812.00 | 771.94 | 678,800 |
| Aug 7, 2024 | 816.00 | 861.00 | 812.00 | 838.00 | 796.65 | 1,182,700 |
| Aug 6, 2024 | 820.00 | 870.00 | 800.00 | 831.00 | 790.00 | 738,100 |
| Aug 5, 2024 | 834.00 | 836.00 | 738.00 | 749.00 | 712.04 | 1,153,000 |
| Aug 2, 2024 | 900.00 | 906.00 | 877.00 | 879.00 | 835.63 | 751,100 |
| Aug 1, 2024 | 954.00 | 958.00 | 923.00 | 923.00 | 877.46 | 719,600 |
| Jul 31, 2024 | 929.00 | 966.00 | 929.00 | 966.00 | 918.34 | 584,300 |
| Jul 30, 2024 | 936.00 | 940.00 | 928.00 | 936.00 | 889.82 | 190,800 |
| Jul 29, 2024 | 926.00 | 943.00 | 924.00 | 938.00 | 891.72 | 400,300 |
| Jul 26, 2024 | 914.00 | 921.00 | 908.00 | 913.00 | 867.95 | 252,100 |
| Jul 25, 2024 | 919.00 | 922.00 | 907.00 | 910.00 | 865.10 | 362,700 |
| Jul 24, 2024 | 926.00 | 934.00 | 922.00 | 924.00 | 878.41 | 328,400 |
| Jul 23, 2024 | 935.00 | 938.00 | 923.00 | 925.00 | 879.36 | 289,800 |
| Jul 22, 2024 | 960.00 | 960.00 | 931.00 | 931.00 | 885.06 | 431,900 |
| Jul 19, 2024 | 960.00 | 971.00 | 954.00 | 962.00 | 914.54 | 223,300 |
| Jul 18, 2024 | 968.00 | 971.00 | 960.00 | 962.00 | 914.54 | 214,300 |
| Jul 17, 2024 | 964.00 | 982.00 | 961.00 | 974.00 | 925.94 | 370,400 |
| Jul 16, 2024 | 963.00 | 979.00 | 960.00 | 964.00 | 916.44 | 402,300 |
| Jul 12, 2024 | 943.00 | 963.00 | 942.00 | 961.00 | 913.58 | 372,500 |
| Jul 11, 2024 | 935.00 | 949.00 | 928.00 | 945.00 | 898.37 | 293,600 |
| Jul 10, 2024 | 948.00 | 955.00 | 923.00 | 925.00 | 879.36 | 412,500 |
| Jul 9, 2024 | 941.00 | 952.00 | 935.00 | 947.00 | 900.28 | 344,700 |
| Jul 8, 2024 | 952.00 | 952.00 | 937.00 | 938.00 | 891.72 | 263,700 |
| Jul 5, 2024 | 959.00 | 960.00 | 942.00 | 948.00 | 901.23 | 313,200 |
| Jul 4, 2024 | 959.00 | 964.00 | 954.00 | 959.00 | 911.68 | 285,500 |
| Jul 3, 2024 | 945.00 | 959.00 | 945.00 | 954.00 | 906.93 | 314,300 |
| Jul 2, 2024 | 945.00 | 948.00 | 940.00 | 944.00 | 897.42 | 187,800 |
| Jul 1, 2024 | 951.00 | 951.00 | 941.00 | 945.00 | 898.37 | 214,000 |
| Jun 28, 2024 | 947.00 | 951.00 | 942.00 | 943.00 | 896.47 | 169,000 |
| Jun 27, 2024 | 943.00 | 950.00 | 942.00 | 945.00 | 898.37 | 169,200 |
| Jun 26, 2024 | 952.00 | 971.00 | 946.00 | 946.00 | 899.32 | 419,600 |
| Jun 25, 2024 | 944.00 | 953.00 | 943.00 | 951.00 | 904.08 | 302,100 |
| Jun 24, 2024 | 944.00 | 944.00 | 931.00 | 941.00 | 894.57 | 315,800 |
| Jun 21, 2024 | 954.00 | 961.00 | 945.00 | 945.00 | 898.37 | 421,700 |
| Jun 20, 2024 | 949.00 | 956.00 | 941.00 | 949.00 | 902.18 | 254,400 |
| Jun 19, 2024 | 935.00 | 954.00 | 935.00 | 954.00 | 906.93 | 269,900 |
| Jun 18, 2024 | 940.00 | 948.00 | 934.00 | 935.00 | 888.87 | 306,400 |
| Jun 17, 2024 | 957.00 | 957.00 | 924.00 | 930.00 | 884.11 | 517,600 |
| Jun 14, 2024 | 916.00 | 959.00 | 908.00 | 959.00 | 911.68 | 621,400 |
| Jun 13, 2024 | 940.00 | 942.00 | 914.00 | 916.00 | 870.80 | 404,500 |
| Jun 12, 2024 | 933.00 | 938.00 | 930.00 | 935.00 | 888.87 | 175,200 |
| Jun 11, 2024 | 941.00 | 945.00 | 935.00 | 936.00 | 889.82 | 235,700 |
| Jun 10, 2024 | 930.00 | 941.00 | 927.00 | 941.00 | 894.57 | 213,800 |
| Jun 7, 2024 | 935.00 | 938.00 | 927.00 | 931.00 | 885.06 | 214,200 |
| Jun 6, 2024 | 930.00 | 937.00 | 926.00 | 936.00 | 889.82 | 242,300 |
| Jun 5, 2024 | 945.00 | 945.00 | 930.00 | 930.00 | 884.11 | 437,600 |
| Jun 4, 2024 | 950.00 | 959.00 | 947.00 | 951.00 | 904.08 | 161,200 |
| Jun 3, 2024 | 961.00 | 964.00 | 950.00 | 953.00 | 905.98 | 219,300 |
| May 31, 2024 | 944.00 | 960.00 | 944.00 | 957.00 | 909.78 | 388,400 |
| May 30, 2024 | 939.00 | 951.00 | 934.00 | 938.00 | 891.72 | 430,900 |
| May 29, 2024 | 983.00 | 983.00 | 947.00 | 947.00 | 900.28 | 569,300 |
| May 28, 2024 | 980.00 | 986.00 | 976.00 | 979.00 | 930.70 | 580,900 |
| May 27, 2024 | 975.00 | 983.00 | 971.00 | 975.00 | 926.89 | 410,300 |
| May 24, 2024 | 956.00 | 982.00 | 953.00 | 973.00 | 924.99 | 502,100 |
| May 23, 2024 | 961.00 | 966.00 | 950.00 | 963.00 | 915.49 | 380,400 |
| May 22, 2024 | 975.00 | 980.00 | 962.00 | 963.00 | 915.49 | 457,500 |
| May 21, 2024 | 972.00 | 984.00 | 964.00 | 967.00 | 919.29 | 572,600 |
| May 20, 2024 | 959.00 | 984.00 | 959.00 | 979.00 | 930.70 | 797,200 |
| May 17, 2024 | 948.00 | 964.00 | 945.00 | 958.00 | 910.73 | 564,500 |
| May 16, 2024 | 948.00 | 950.00 | 930.00 | 949.00 | 902.18 | 487,500 |
| May 15, 2024 | 939.00 | 958.00 | 938.00 | 948.00 | 901.23 | 608,800 |
| May 14, 2024 | 936.00 | 943.00 | 928.00 | 937.00 | 890.77 | 388,400 |
| May 13, 2024 | 935.00 | 945.00 | 924.00 | 940.00 | 893.62 | 443,000 |
| May 10, 2024 | 910.00 | 939.00 | 909.00 | 939.00 | 892.67 | 694,700 |
| May 9, 2024 | 903.00 | 936.00 | 900.00 | 915.00 | 869.85 | 1,007,300 |
| May 8, 2024 | 899.00 | 901.00 | 863.00 | 893.00 | 848.94 | 1,433,700 |
| May 7, 2024 | 900.00 | 901.00 | 884.00 | 890.00 | 846.09 | 663,600 |
| May 2, 2024 | 909.00 | 911.00 | 897.00 | 897.00 | 852.74 | 471,900 |
| May 1, 2024 | 917.00 | 918.00 | 908.00 | 910.00 | 865.10 | 360,700 |
| Apr 30, 2024 | 914.00 | 926.00 | 910.00 | 918.00 | 872.71 | 446,600 |
| Apr 26, 2024 | 905.00 | 911.00 | 898.00 | 907.00 | 862.25 | 536,000 |
| Apr 25, 2024 | 913.00 | 916.00 | 904.00 | 904.00 | 859.40 | 337,700 |
| Apr 24, 2024 | 924.00 | 925.00 | 906.00 | 913.00 | 867.95 | 639,600 |
| Apr 23, 2024 | 926.00 | 930.00 | 921.00 | 925.00 | 879.36 | 340,800 |
| Apr 22, 2024 | 913.00 | 923.00 | 911.00 | 918.00 | 872.71 | 614,600 |
| Apr 19, 2024 | 919.00 | 923.00 | 898.00 | 902.00 | 857.50 | 510,300 |
| Apr 18, 2024 | 908.00 | 926.00 | 908.00 | 921.00 | 875.56 | 365,100 |
| Apr 17, 2024 | 920.00 | 922.00 | 904.00 | 907.00 | 862.25 | 487,700 |
| Apr 16, 2024 | 943.00 | 947.00 | 918.00 | 919.00 | 873.66 | 491,500 |
| Apr 15, 2024 | 921.00 | 946.00 | 920.00 | 946.00 | 899.32 | 445,600 |
| Apr 12, 2024 | 934.00 | 934.00 | 924.00 | 926.00 | 880.31 | 258,200 |
| Apr 11, 2024 | 925.00 | 936.00 | 922.00 | 932.00 | 886.02 | 216,200 |
| Apr 10, 2024 | 925.00 | 935.00 | 923.00 | 933.00 | 886.97 | 331,600 |
| Apr 9, 2024 | 920.00 | 927.00 | 916.00 | 923.00 | 877.46 | 260,400 |
| Apr 8, 2024 | 917.00 | 922.00 | 908.00 | 918.00 | 872.71 | 372,800 |
| Apr 5, 2024 | 901.00 | 913.00 | 896.00 | 909.00 | 864.15 | 692,400 |
| Apr 4, 2024 | 927.00 | 927.00 | 912.00 | 914.00 | 868.90 | 313,100 |