Unlock stock picks and a broker-level newsfeed that powers Wall Street.
634.00
-54.00
(-7.85%)
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 | 683.00 | 683.00 | 613.00 | 634.00 | 634.00 | 65,400 |
| Apr 3, 2025 | 700.00 | 730.00 | 685.00 | 688.00 | 688.00 | 44,800 |
| Apr 2, 2025 | 745.00 | 751.00 | 734.00 | 743.00 | 743.00 | 12,000 |
| Apr 1, 2025 | 768.00 | 768.00 | 737.00 | 745.00 | 745.00 | 21,100 |
| Mar 31, 2025 | 759.00 | 776.00 | 754.00 | 766.00 | 766.00 | 32,000 |
| Mar 28, 2025 | 765.00 | 777.00 | 762.00 | 769.00 | 769.00 | 17,300 |
| Mar 27, 2025 | 783.00 | 790.00 | 765.00 | 777.00 | 777.00 | 38,600 |
| Mar 26, 2025 | 743.00 | 798.00 | 743.00 | 784.00 | 784.00 | 155,200 |
| Mar 25, 2025 | 696.00 | 732.00 | 696.00 | 731.00 | 731.00 | 38,200 |
| Mar 24, 2025 | 695.00 | 702.00 | 694.00 | 694.00 | 694.00 | 12,200 |
| Mar 21, 2025 | 708.00 | 710.00 | 696.00 | 696.00 | 696.00 | 17,400 |
| Mar 19, 2025 | 712.00 | 719.00 | 710.00 | 713.00 | 713.00 | 5,700 |
| Mar 18, 2025 | 723.00 | 724.00 | 713.00 | 717.00 | 717.00 | 8,600 |
| Mar 17, 2025 | 710.00 | 734.00 | 710.00 | 716.00 | 716.00 | 23,100 |
| Mar 14, 2025 | 721.00 | 721.00 | 706.00 | 708.00 | 708.00 | 14,000 |
| Mar 13, 2025 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 8,300 |
| Mar 12, 2025 | 691.00 | 711.00 | 691.00 | 705.00 | 705.00 | 6,900 |
| Mar 11, 2025 | 692.00 | 706.00 | 670.00 | 699.00 | 699.00 | 18,300 |
| Mar 10, 2025 | 681.00 | 701.00 | 677.00 | 699.00 | 699.00 | 24,100 |
| Mar 7, 2025 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 27,100 |
| Mar 6, 2025 | 720.00 | 722.00 | 700.00 | 710.00 | 710.00 | 21,100 |
| Mar 5, 2025 | 710.00 | 730.00 | 700.00 | 720.00 | 720.00 | 24,700 |
| Mar 4, 2025 | 718.00 | 720.00 | 694.00 | 708.00 | 708.00 | 20,100 |
| Mar 3, 2025 | 739.00 | 740.00 | 718.00 | 718.00 | 718.00 | 22,300 |
| Feb 28, 2025 | 735.00 | 753.00 | 716.00 | 736.00 | 736.00 | 40,100 |
| Feb 27, 2025 | 722.00 | 752.00 | 722.00 | 733.00 | 733.00 | 16,200 |
| Feb 26, 2025 | 735.00 | 748.00 | 713.00 | 722.00 | 722.00 | 37,900 |
| Feb 25, 2025 | 789.00 | 789.00 | 741.00 | 744.00 | 744.00 | 64,000 |
| Feb 21, 2025 | 740.00 | 794.00 | 730.00 | 790.00 | 790.00 | 65,100 |
| Feb 20, 2025 | 779.00 | 779.00 | 732.00 | 740.00 | 740.00 | 49,900 |
| Feb 19, 2025 | 762.00 | 799.00 | 755.00 | 779.00 | 779.00 | 38,500 |
| Feb 18, 2025 | 739.00 | 772.00 | 732.00 | 772.00 | 772.00 | 46,000 |
| Feb 17, 2025 | 715.00 | 738.00 | 711.00 | 730.00 | 730.00 | 28,200 |
| Feb 14, 2025 | 720.00 | 720.00 | 702.00 | 708.00 | 708.00 | 26,200 |
| Feb 13, 2025 | 731.00 | 732.00 | 710.00 | 713.00 | 713.00 | 45,000 |
| Feb 12, 2025 | 670.00 | 745.00 | 670.00 | 728.00 | 728.00 | 93,500 |
| Feb 10, 2025 | 675.00 | 679.00 | 660.00 | 667.00 | 667.00 | 16,600 |
| Feb 7, 2025 | 673.00 | 682.00 | 671.00 | 675.00 | 675.00 | 12,300 |
| Feb 6, 2025 | 685.00 | 692.00 | 674.00 | 674.00 | 674.00 | 15,200 |
| Feb 5, 2025 | 693.00 | 695.00 | 676.00 | 686.00 | 686.00 | 15,500 |
| Feb 4, 2025 | 681.00 | 693.00 | 670.00 | 687.00 | 687.00 | 18,400 |
| Feb 3, 2025 | 688.00 | 688.00 | 660.00 | 671.00 | 671.00 | 39,100 |
| Jan 31, 2025 | 700.00 | 746.00 | 671.00 | 678.00 | 678.00 | 127,800 |
| Jan 30, 2025 | 690.00 | 690.00 | 660.00 | 663.00 | 663.00 | 37,700 |
| Jan 29, 2025 | 672.00 | 699.00 | 666.00 | 691.00 | 691.00 | 37,300 |
| Jan 28, 2025 | 640.00 | 665.00 | 630.00 | 662.00 | 662.00 | 50,900 |
| Jan 27, 2025 | 634.00 | 639.00 | 622.00 | 634.00 | 634.00 | 17,500 |
| Jan 24, 2025 | 632.00 | 636.00 | 623.00 | 624.00 | 624.00 | 18,500 |
| Jan 23, 2025 | 618.00 | 635.00 | 615.00 | 633.00 | 633.00 | 29,700 |
| Jan 22, 2025 | 610.00 | 615.00 | 610.00 | 614.00 | 614.00 | 18,600 |
| Jan 21, 2025 | 608.00 | 620.00 | 604.00 | 610.00 | 610.00 | 19,600 |
| Jan 20, 2025 | 592.00 | 608.00 | 592.00 | 604.00 | 604.00 | 15,000 |
| Jan 17, 2025 | 590.00 | 596.00 | 586.00 | 593.00 | 593.00 | 8,400 |
| Jan 16, 2025 | 591.00 | 596.00 | 591.00 | 594.00 | 594.00 | 9,900 |
| Jan 15, 2025 | 598.00 | 599.00 | 590.00 | 592.00 | 592.00 | 6,500 |
| Jan 14, 2025 | 595.00 | 598.00 | 588.00 | 595.00 | 595.00 | 12,800 |
| Jan 10, 2025 | 577.00 | 605.00 | 577.00 | 598.00 | 598.00 | 12,100 |
| Jan 9, 2025 | 597.00 | 599.00 | 580.00 | 580.00 | 580.00 | 18,400 |
| Jan 8, 2025 | 602.00 | 609.00 | 596.00 | 600.00 | 600.00 | 10,500 |
| Jan 7, 2025 | 610.00 | 610.00 | 595.00 | 603.00 | 603.00 | 14,100 |
| Jan 6, 2025 | 584.00 | 605.00 | 575.00 | 600.00 | 600.00 | 28,200 |
| Dec 30, 2024 | 573.00 | 586.00 | 570.00 | 575.00 | 575.00 | 13,400 |
| Dec 27, 2024 | 555.00 | 568.00 | 555.00 | 567.00 | 567.00 | 11,200 |
| Dec 26, 2024 | 550.00 | 558.00 | 550.00 | 553.00 | 553.00 | 27,900 |
| Dec 25, 2024 | 556.00 | 560.00 | 546.00 | 550.00 | 550.00 | 33,500 |
| Dec 24, 2024 | 555.00 | 567.00 | 555.00 | 557.00 | 557.00 | 13,100 |
| Dec 23, 2024 | 567.00 | 576.00 | 559.00 | 560.00 | 560.00 | 20,800 |
| Dec 20, 2024 | 578.00 | 578.00 | 565.00 | 567.00 | 567.00 | 18,600 |
| Dec 19, 2024 | 566.00 | 578.00 | 566.00 | 576.00 | 576.00 | 15,700 |
| Dec 18, 2024 | 582.00 | 590.00 | 570.00 | 582.00 | 582.00 | 20,700 |
| Dec 17, 2024 | 577.00 | 582.00 | 572.00 | 581.00 | 581.00 | 13,200 |
| Dec 16, 2024 | 589.00 | 590.00 | 580.00 | 582.00 | 582.00 | 16,200 |
| Dec 13, 2024 | 594.00 | 600.00 | 574.00 | 588.00 | 588.00 | 31,200 |
| Dec 12, 2024 | 606.00 | 620.00 | 581.00 | 585.00 | 585.00 | 60,600 |
| Dec 11, 2024 | 560.00 | 610.00 | 560.00 | 610.00 | 610.00 | 108,400 |
| Dec 10, 2024 | 554.00 | 560.00 | 548.00 | 560.00 | 560.00 | 28,700 |
| Dec 9, 2024 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 8,900 |
| Dec 6, 2024 | 555.00 | 555.00 | 546.00 | 555.00 | 555.00 | 20,300 |
| Dec 5, 2024 | 560.00 | 560.00 | 552.00 | 555.00 | 555.00 | 34,500 |
| Dec 4, 2024 | 570.00 | 573.00 | 561.00 | 565.00 | 565.00 | 25,200 |
| Dec 3, 2024 | 580.00 | 584.00 | 572.00 | 578.00 | 578.00 | 9,000 |
| Dec 2, 2024 | 584.00 | 584.00 | 577.00 | 584.00 | 584.00 | 6,800 |
| Nov 29, 2024 | 576.00 | 582.00 | 570.00 | 582.00 | 582.00 | 7,100 |
| Nov 28, 2024 | 572.00 | 580.00 | 568.00 | 575.00 | 575.00 | 17,000 |
| Nov 27, 2024 | 570.00 | 571.00 | 564.00 | 566.00 | 566.00 | 10,900 |
| Nov 26, 2024 | 583.00 | 583.00 | 568.00 | 570.00 | 570.00 | 9,500 |
| Nov 25, 2024 | 583.00 | 584.00 | 580.00 | 582.00 | 582.00 | 8,200 |
| Nov 22, 2024 | 577.00 | 582.00 | 575.00 | 580.00 | 580.00 | 6,800 |
| Nov 21, 2024 | 581.00 | 588.00 | 570.00 | 576.00 | 576.00 | 6,300 |
| Nov 20, 2024 | 567.00 | 583.00 | 567.00 | 573.00 | 573.00 | 8,400 |
| Nov 19, 2024 | 564.00 | 573.00 | 564.00 | 568.00 | 568.00 | 5,300 |
| Nov 18, 2024 | 562.00 | 566.00 | 560.00 | 560.00 | 560.00 | 8,000 |
| Nov 15, 2024 | 569.00 | 580.00 | 560.00 | 560.00 | 560.00 | 16,500 |
| Nov 14, 2024 | 577.00 | 579.00 | 560.00 | 561.00 | 561.00 | 23,000 |
| Nov 13, 2024 | 598.00 | 598.00 | 561.00 | 583.00 | 583.00 | 24,300 |
| Nov 12, 2024 | 618.00 | 618.00 | 583.00 | 590.00 | 590.00 | 25,800 |
| Nov 11, 2024 | 604.00 | 659.00 | 596.00 | 623.00 | 623.00 | 52,200 |
| Nov 8, 2024 | 584.00 | 595.00 | 582.00 | 595.00 | 595.00 | 14,000 |
| Nov 7, 2024 | 585.00 | 587.00 | 582.00 | 585.00 | 585.00 | 17,800 |
| Nov 6, 2024 | 576.00 | 582.00 | 563.00 | 580.00 | 580.00 | 10,400 |
| Nov 5, 2024 | 579.00 | 579.00 | 560.00 | 574.00 | 574.00 | 10,800 |
| Nov 1, 2024 | 575.00 | 579.00 | 570.00 | 575.00 | 575.00 | 6,900 |
| Oct 31, 2024 | 576.00 | 580.00 | 575.00 | 575.00 | 575.00 | 4,500 |
| Oct 30, 2024 | 588.00 | 588.00 | 561.00 | 576.00 | 576.00 | 12,000 |
| Oct 29, 2024 | 573.00 | 590.00 | 572.00 | 575.00 | 575.00 | 10,100 |
| Oct 28, 2024 | 577.00 | 581.00 | 566.00 | 577.00 | 577.00 | 9,900 |
| Oct 25, 2024 | 595.00 | 595.00 | 573.00 | 576.00 | 576.00 | 17,600 |
| Oct 24, 2024 | 595.00 | 599.00 | 595.00 | 597.00 | 597.00 | 4,900 |
| Oct 23, 2024 | 601.00 | 601.00 | 595.00 | 595.00 | 595.00 | 7,100 |
| Oct 22, 2024 | 605.00 | 605.00 | 598.00 | 600.00 | 600.00 | 9,800 |
| Oct 21, 2024 | 602.00 | 605.00 | 600.00 | 604.00 | 604.00 | 6,500 |
| Oct 18, 2024 | 605.00 | 607.00 | 603.00 | 603.00 | 603.00 | 5,300 |
| Oct 17, 2024 | 605.00 | 605.00 | 603.00 | 605.00 | 605.00 | 3,500 |
| Oct 16, 2024 | 605.00 | 608.00 | 602.00 | 604.00 | 604.00 | 8,200 |
| Oct 15, 2024 | 605.00 | 607.00 | 601.00 | 604.00 | 604.00 | 6,600 |
| Oct 11, 2024 | 609.00 | 609.00 | 604.00 | 608.00 | 608.00 | 6,400 |
| Oct 10, 2024 | 605.00 | 609.00 | 603.00 | 609.00 | 609.00 | 7,300 |
| Oct 9, 2024 | 607.00 | 609.00 | 601.00 | 605.00 | 605.00 | 11,500 |
| Oct 8, 2024 | 608.00 | 611.00 | 606.00 | 606.00 | 606.00 | 7,700 |
| Oct 7, 2024 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 14,100 |
| Oct 4, 2024 | 619.00 | 623.00 | 615.00 | 617.00 | 617.00 | 7,500 |
| Oct 3, 2024 | 624.00 | 624.00 | 615.00 | 617.00 | 617.00 | 4,200 |
| Oct 2, 2024 | 617.00 | 629.00 | 614.00 | 614.00 | 614.00 | 4,700 |
| Oct 1, 2024 | 615.00 | 628.00 | 615.00 | 617.00 | 617.00 | 7,900 |
| Sep 30, 2024 | 632.00 | 632.00 | 613.00 | 613.00 | 613.00 | 12,000 |
| Sep 27, 2024 | 5.00 Dividend | |||||
| Sep 27, 2024 | 638.00 | 638.00 | 630.00 | 632.00 | 632.00 | 8,500 |
| Sep 26, 2024 | 634.00 | 637.00 | 631.00 | 633.00 | 628.00 | 6,900 |
| Sep 25, 2024 | 637.00 | 638.00 | 634.00 | 634.00 | 628.99 | 3,500 |
| Sep 24, 2024 | 640.00 | 640.00 | 632.00 | 637.00 | 631.97 | 5,000 |
| Sep 20, 2024 | 637.00 | 638.00 | 631.00 | 632.00 | 627.01 | 4,900 |
| Sep 19, 2024 | 627.00 | 630.00 | 622.00 | 630.00 | 625.02 | 9,900 |
| Sep 18, 2024 | 622.00 | 629.00 | 620.00 | 622.00 | 617.09 | 6,900 |
| Sep 17, 2024 | 626.00 | 640.00 | 616.00 | 619.00 | 614.11 | 8,400 |
| Sep 13, 2024 | 615.00 | 628.00 | 615.00 | 628.00 | 623.04 | 6,300 |
| Sep 12, 2024 | 620.00 | 635.00 | 620.00 | 628.00 | 623.04 | 2,100 |
| Sep 11, 2024 | 622.00 | 632.00 | 609.00 | 620.00 | 615.10 | 12,300 |
| Sep 10, 2024 | 622.00 | 640.00 | 622.00 | 632.00 | 627.01 | 3,000 |
| Sep 9, 2024 | 613.00 | 647.00 | 611.00 | 637.00 | 631.97 | 8,700 |
| Sep 6, 2024 | 636.00 | 649.00 | 633.00 | 633.00 | 628.00 | 5,700 |
| Sep 5, 2024 | 638.00 | 649.00 | 630.00 | 635.00 | 629.98 | 7,700 |
| Sep 4, 2024 | 661.00 | 678.00 | 620.00 | 628.00 | 623.04 | 68,800 |
| Sep 3, 2024 | 658.00 | 676.00 | 652.00 | 663.00 | 657.76 | 58,900 |
| Sep 2, 2024 | 669.00 | 671.00 | 656.00 | 658.00 | 652.80 | 44,500 |
| Aug 30, 2024 | 661.00 | 668.00 | 660.00 | 668.00 | 662.72 | 3,500 |
| Aug 29, 2024 | 666.00 | 670.00 | 658.00 | 658.00 | 652.80 | 9,800 |
| Aug 28, 2024 | 668.00 | 670.00 | 659.00 | 668.00 | 662.72 | 10,300 |
| Aug 27, 2024 | 658.00 | 663.00 | 651.00 | 662.00 | 656.77 | 9,400 |
| Aug 26, 2024 | 660.00 | 661.00 | 650.00 | 650.00 | 644.87 | 10,700 |
| Aug 23, 2024 | 664.00 | 680.00 | 657.00 | 657.00 | 651.81 | 16,300 |
| Aug 22, 2024 | 673.00 | 673.00 | 658.00 | 664.00 | 658.76 | 5,700 |
| Aug 21, 2024 | 655.00 | 676.00 | 653.00 | 662.00 | 656.77 | 9,500 |
| Aug 20, 2024 | 657.00 | 668.00 | 650.00 | 668.00 | 662.72 | 19,300 |
| Aug 19, 2024 | 660.00 | 660.00 | 647.00 | 651.00 | 645.86 | 15,000 |
| Aug 16, 2024 | 665.00 | 685.00 | 641.00 | 657.00 | 651.81 | 18,400 |
| Aug 15, 2024 | 663.00 | 663.00 | 645.00 | 645.00 | 639.91 | 15,200 |
| Aug 14, 2024 | 642.00 | 662.00 | 642.00 | 655.00 | 649.83 | 13,900 |
| Aug 13, 2024 | 637.00 | 649.00 | 629.00 | 644.00 | 638.91 | 15,000 |
| Aug 9, 2024 | 617.00 | 629.00 | 611.00 | 617.00 | 612.13 | 16,600 |
| Aug 8, 2024 | 595.00 | 616.00 | 591.00 | 607.00 | 602.21 | 13,600 |
| Aug 7, 2024 | 550.00 | 604.00 | 550.00 | 599.00 | 594.27 | 28,100 |
| Aug 6, 2024 | 577.00 | 615.00 | 550.00 | 580.00 | 575.42 | 34,200 |
| Aug 5, 2024 | 565.00 | 590.00 | 555.00 | 555.00 | 550.62 | 89,200 |
| Aug 2, 2024 | 724.00 | 724.00 | 655.00 | 655.00 | 649.83 | 63,200 |
| Aug 1, 2024 | 750.00 | 753.00 | 733.00 | 733.00 | 727.21 | 12,400 |
| Jul 31, 2024 | 756.00 | 756.00 | 740.00 | 744.00 | 738.12 | 8,200 |
| Jul 30, 2024 | 744.00 | 777.00 | 744.00 | 757.00 | 751.02 | 11,600 |
| Jul 29, 2024 | 748.00 | 759.00 | 730.00 | 747.00 | 741.10 | 19,400 |
| Jul 26, 2024 | 759.00 | 767.00 | 750.00 | 752.00 | 746.06 | 7,700 |
| Jul 25, 2024 | 757.00 | 766.00 | 748.00 | 759.00 | 753.00 | 10,700 |
| Jul 24, 2024 | 774.00 | 779.00 | 766.00 | 766.00 | 759.95 | 5,700 |
| Jul 23, 2024 | 761.00 | 777.00 | 761.00 | 776.00 | 769.87 | 13,700 |
| Jul 22, 2024 | 780.00 | 780.00 | 760.00 | 761.00 | 754.99 | 18,000 |
| Jul 19, 2024 | 800.00 | 800.00 | 782.00 | 783.00 | 776.82 | 10,600 |
| Jul 18, 2024 | 814.00 | 819.00 | 800.00 | 800.00 | 793.68 | 13,500 |
| Jul 17, 2024 | 818.00 | 828.00 | 810.00 | 819.00 | 812.53 | 33,600 |
| Jul 16, 2024 | 818.00 | 819.00 | 810.00 | 815.00 | 808.56 | 7,700 |
| Jul 12, 2024 | 814.00 | 814.00 | 805.00 | 806.00 | 799.63 | 5,500 |
| Jul 11, 2024 | 798.00 | 815.00 | 793.00 | 808.00 | 801.62 | 18,100 |
| Jul 10, 2024 | 815.00 | 815.00 | 780.00 | 788.00 | 781.78 | 28,000 |
| Jul 9, 2024 | 808.00 | 817.00 | 805.00 | 805.00 | 798.64 | 11,500 |
| Jul 8, 2024 | 818.00 | 818.00 | 807.00 | 808.00 | 801.62 | 10,200 |
| Jul 5, 2024 | 803.00 | 807.00 | 797.00 | 804.00 | 797.65 | 10,300 |
| Jul 4, 2024 | 793.00 | 818.00 | 793.00 | 807.00 | 800.63 | 25,600 |
| Jul 3, 2024 | 821.00 | 829.00 | 791.00 | 791.00 | 784.75 | 46,900 |
| Jul 2, 2024 | 840.00 | 840.00 | 820.00 | 826.00 | 819.48 | 47,200 |
| Jul 1, 2024 | 768.00 | 888.00 | 768.00 | 832.00 | 825.43 | 278,800 |
| Jun 28, 2024 | 752.00 | 758.00 | 750.00 | 754.00 | 748.04 | 6,600 |
| Jun 27, 2024 | 752.00 | 759.00 | 752.00 | 752.00 | 746.06 | 7,100 |
| Jun 26, 2024 | 755.00 | 757.00 | 742.00 | 752.00 | 746.06 | 8,300 |
| Jun 25, 2024 | 759.00 | 759.00 | 747.00 | 755.00 | 749.04 | 2,700 |
| Jun 24, 2024 | 739.00 | 743.00 | 735.00 | 743.00 | 737.13 | 4,900 |
| Jun 21, 2024 | 725.00 | 746.00 | 725.00 | 740.00 | 734.15 | 11,200 |
| Jun 20, 2024 | 722.00 | 730.00 | 721.00 | 724.00 | 718.28 | 6,500 |
| Jun 19, 2024 | 726.00 | 734.00 | 724.00 | 725.00 | 719.27 | 8,000 |
| Jun 18, 2024 | 727.00 | 738.00 | 724.00 | 731.00 | 725.23 | 15,700 |
| Jun 17, 2024 | 734.00 | 738.00 | 725.00 | 725.00 | 719.27 | 13,100 |
| Jun 14, 2024 | 710.00 | 729.00 | 710.00 | 720.00 | 714.31 | 15,300 |
| Jun 13, 2024 | 717.00 | 730.00 | 716.00 | 716.00 | 710.34 | 6,700 |
| Jun 12, 2024 | 720.00 | 727.00 | 710.00 | 716.00 | 710.34 | 8,000 |
| Jun 11, 2024 | 727.00 | 729.00 | 720.00 | 720.00 | 714.31 | 12,700 |
| Jun 10, 2024 | 730.00 | 741.00 | 724.00 | 733.00 | 727.21 | 6,600 |
| Jun 7, 2024 | 747.00 | 747.00 | 727.00 | 730.00 | 724.23 | 16,800 |
| Jun 6, 2024 | 750.00 | 763.00 | 737.00 | 749.00 | 743.08 | 20,200 |
| Jun 5, 2024 | 765.00 | 765.00 | 754.00 | 762.00 | 755.98 | 8,600 |
| Jun 4, 2024 | 730.00 | 761.00 | 730.00 | 754.00 | 748.04 | 13,000 |
| Jun 3, 2024 | 720.00 | 729.00 | 720.00 | 727.00 | 721.26 | 6,200 |
| May 31, 2024 | 725.00 | 730.00 | 712.00 | 720.00 | 714.31 | 14,000 |
| May 30, 2024 | 726.00 | 738.00 | 713.00 | 725.00 | 719.27 | 14,400 |
| May 29, 2024 | 735.00 | 747.00 | 724.00 | 735.00 | 729.19 | 16,500 |
| May 28, 2024 | 736.00 | 745.00 | 735.00 | 737.00 | 731.18 | 11,100 |
| May 27, 2024 | 735.00 | 738.00 | 710.00 | 736.00 | 730.19 | 19,800 |
| May 24, 2024 | 743.00 | 743.00 | 730.00 | 742.00 | 736.14 | 14,000 |
| May 23, 2024 | 759.00 | 759.00 | 745.00 | 746.00 | 740.11 | 9,400 |
| May 22, 2024 | 758.00 | 770.00 | 758.00 | 759.00 | 753.00 | 7,100 |
| May 21, 2024 | 767.00 | 770.00 | 756.00 | 759.00 | 753.00 | 9,200 |
| May 20, 2024 | 757.00 | 766.00 | 756.00 | 759.00 | 753.00 | 7,700 |
| May 17, 2024 | 749.00 | 758.00 | 741.00 | 758.00 | 752.01 | 11,200 |
| May 16, 2024 | 771.00 | 773.00 | 737.00 | 747.00 | 741.10 | 26,100 |
| May 15, 2024 | 776.00 | 776.00 | 750.00 | 765.00 | 758.96 | 31,600 |
| May 14, 2024 | 779.00 | 782.00 | 771.00 | 778.00 | 771.85 | 12,500 |
| May 13, 2024 | 780.00 | 788.00 | 772.00 | 780.00 | 773.84 | 13,600 |
| May 10, 2024 | 810.00 | 810.00 | 780.00 | 780.00 | 773.84 | 26,100 |
| May 9, 2024 | 828.00 | 828.00 | 810.00 | 810.00 | 803.60 | 12,100 |
| May 8, 2024 | 826.00 | 831.00 | 814.00 | 819.00 | 812.53 | 14,100 |
| May 7, 2024 | 797.00 | 827.00 | 796.00 | 824.00 | 817.49 | 22,000 |
| May 2, 2024 | 806.00 | 815.00 | 785.00 | 792.00 | 785.74 | 28,600 |
| May 1, 2024 | 794.00 | 804.00 | 792.00 | 793.00 | 786.74 | 12,700 |
| Apr 30, 2024 | 776.00 | 793.00 | 776.00 | 791.00 | 784.75 | 19,500 |
| Apr 26, 2024 | 782.00 | 783.00 | 771.00 | 773.00 | 766.89 | 11,400 |
| Apr 25, 2024 | 777.00 | 788.00 | 772.00 | 772.00 | 765.90 | 14,100 |
| Apr 24, 2024 | 773.00 | 785.00 | 772.00 | 784.00 | 777.81 | 31,900 |
| Apr 23, 2024 | 784.00 | 784.00 | 767.00 | 769.00 | 762.93 | 21,200 |
| Apr 22, 2024 | 767.00 | 776.00 | 759.00 | 770.00 | 763.92 | 14,800 |
| Apr 19, 2024 | 776.00 | 779.00 | 748.00 | 755.00 | 749.04 | 25,000 |
| Apr 18, 2024 | 760.00 | 793.00 | 760.00 | 786.00 | 779.79 | 20,100 |
| Apr 17, 2024 | 780.00 | 780.00 | 763.00 | 764.00 | 757.97 | 25,800 |
| Apr 16, 2024 | 782.00 | 787.00 | 771.00 | 771.00 | 764.91 | 15,200 |
| Apr 15, 2024 | 796.00 | 796.00 | 785.00 | 786.00 | 779.79 | 13,100 |
| Apr 12, 2024 | 797.00 | 807.00 | 796.00 | 796.00 | 789.71 | 16,500 |
| Apr 11, 2024 | 792.00 | 798.00 | 787.00 | 796.00 | 789.71 | 6,600 |
| Apr 10, 2024 | 803.00 | 818.00 | 799.00 | 799.00 | 792.69 | 12,600 |
| Apr 9, 2024 | 808.00 | 808.00 | 790.00 | 803.00 | 796.66 | 20,800 |
| Apr 8, 2024 | 800.00 | 806.00 | 793.00 | 804.00 | 797.65 | 15,800 |
| Apr 5, 2024 | 782.00 | 794.00 | 770.00 | 794.00 | 787.73 | 26,800 |
| Apr 4, 2024 | 793.00 | 798.00 | 785.00 | 791.00 | 784.75 | 22,600 |