Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,553.00
-74.00
(-4.55%)
At close: 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 7, 2025 | 1,480.00 | 1,569.00 | 1,440.00 | 1,553.00 | 1,553.00 | 32,400 |
| Apr 4, 2025 | 1,663.00 | 1,664.00 | 1,502.00 | 1,627.00 | 1,627.00 | 34,400 |
| Apr 3, 2025 | 1,697.00 | 1,785.00 | 1,694.00 | 1,703.00 | 1,703.00 | 11,900 |
| Apr 2, 2025 | 1,817.00 | 1,817.00 | 1,680.00 | 1,754.00 | 1,754.00 | 15,200 |
| Apr 1, 2025 | 1,735.00 | 1,898.00 | 1,720.00 | 1,760.00 | 1,760.00 | 25,700 |
| Mar 31, 2025 | 1,646.00 | 1,739.00 | 1,632.00 | 1,739.00 | 1,739.00 | 20,300 |
| Mar 28, 2025 | 1,608.00 | 1,682.00 | 1,608.00 | 1,663.00 | 1,663.00 | 14,600 |
| Mar 27, 2025 | 1,636.00 | 1,669.00 | 1,611.00 | 1,620.00 | 1,620.00 | 13,200 |
| Mar 26, 2025 | 1,681.00 | 1,709.00 | 1,640.00 | 1,676.00 | 1,676.00 | 8,200 |
| Mar 25, 2025 | 1,738.00 | 1,746.00 | 1,651.00 | 1,695.00 | 1,695.00 | 8,500 |
| Mar 24, 2025 | 1,720.00 | 1,738.00 | 1,698.00 | 1,738.00 | 1,738.00 | 6,200 |
| Mar 21, 2025 | 1,712.00 | 1,739.00 | 1,680.00 | 1,717.00 | 1,717.00 | 6,400 |
| Mar 19, 2025 | 1,732.00 | 1,743.00 | 1,710.00 | 1,717.00 | 1,717.00 | 8,800 |
| Mar 18, 2025 | 1,699.00 | 1,743.00 | 1,679.00 | 1,743.00 | 1,743.00 | 17,100 |
| Mar 17, 2025 | 1,630.00 | 1,687.00 | 1,630.00 | 1,687.00 | 1,687.00 | 7,800 |
| Mar 14, 2025 | 1,639.00 | 1,640.00 | 1,615.00 | 1,630.00 | 1,630.00 | 6,800 |
| Mar 13, 2025 | 1,578.00 | 1,704.00 | 1,562.00 | 1,623.00 | 1,623.00 | 13,200 |
| Mar 12, 2025 | 1,555.00 | 1,574.00 | 1,544.00 | 1,571.00 | 1,571.00 | 3,200 |
| Mar 11, 2025 | 1,545.00 | 1,558.00 | 1,510.00 | 1,543.00 | 1,543.00 | 6,600 |
| Mar 10, 2025 | 1,540.00 | 1,590.00 | 1,531.00 | 1,573.00 | 1,573.00 | 6,800 |
| Mar 7, 2025 | 1,550.00 | 1,550.00 | 1,499.00 | 1,540.00 | 1,540.00 | 17,200 |
| Mar 6, 2025 | 1,609.00 | 1,633.00 | 1,550.00 | 1,560.00 | 1,560.00 | 26,700 |
| Mar 5, 2025 | 1,665.00 | 1,665.00 | 1,574.00 | 1,604.00 | 1,604.00 | 31,100 |
| Mar 4, 2025 | 1,608.00 | 1,697.00 | 1,602.00 | 1,659.00 | 1,659.00 | 20,900 |
| Mar 3, 2025 | 1,520.00 | 1,595.00 | 1,520.00 | 1,595.00 | 1,595.00 | 15,800 |
| Feb 28, 2025 | 1,501.00 | 1,515.00 | 1,501.00 | 1,515.00 | 1,515.00 | 3,800 |
| Feb 27, 2025 | 1,526.00 | 1,526.00 | 1,510.00 | 1,513.00 | 1,513.00 | 2,200 |
| Feb 26, 2025 | 1,529.00 | 1,529.00 | 1,491.00 | 1,526.00 | 1,526.00 | 2,000 |
| Feb 25, 2025 | 1,528.00 | 1,564.00 | 1,475.00 | 1,528.00 | 1,528.00 | 9,100 |
| Feb 21, 2025 | 1,488.00 | 1,526.00 | 1,452.00 | 1,526.00 | 1,526.00 | 6,800 |
| Feb 20, 2025 | 1,490.00 | 1,528.00 | 1,453.00 | 1,476.00 | 1,476.00 | 7,700 |
| Feb 19, 2025 | 1,562.00 | 1,610.00 | 1,490.00 | 1,490.00 | 1,490.00 | 20,000 |
| Feb 18, 2025 | 1,501.00 | 1,640.00 | 1,501.00 | 1,590.00 | 1,590.00 | 36,100 |
| Feb 17, 2025 | 1,490.00 | 1,490.00 | 1,460.00 | 1,488.00 | 1,488.00 | 17,500 |
| Feb 14, 2025 | 1,414.00 | 1,415.00 | 1,306.00 | 1,370.00 | 1,370.00 | 38,900 |
| Feb 13, 2025 | 1,287.00 | 1,399.00 | 1,275.00 | 1,399.00 | 1,399.00 | 23,100 |
| Feb 12, 2025 | 1,260.00 | 1,330.00 | 1,240.00 | 1,284.00 | 1,284.00 | 33,400 |
| Feb 10, 2025 | 1,223.00 | 1,244.00 | 1,215.00 | 1,230.00 | 1,230.00 | 4,400 |
| Feb 7, 2025 | 1,232.00 | 1,232.00 | 1,223.00 | 1,231.00 | 1,231.00 | 1,800 |
| Feb 6, 2025 | 1,220.00 | 1,227.00 | 1,215.00 | 1,220.00 | 1,220.00 | 1,500 |
| Feb 5, 2025 | 1,218.00 | 1,221.00 | 1,210.00 | 1,211.00 | 1,211.00 | 6,700 |
| Feb 4, 2025 | 1,210.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,215.00 | 5,200 |
| Feb 3, 2025 | 1,240.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2,000 |
| Jan 31, 2025 | 1,222.00 | 1,239.00 | 1,222.00 | 1,239.00 | 1,239.00 | 1,200 |
| Jan 30, 2025 | 1,233.00 | 1,235.00 | 1,224.00 | 1,224.00 | 1,224.00 | 2,600 |
| Jan 29, 2025 | 1,254.00 | 1,254.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,700 |
| Jan 28, 2025 | 1,220.00 | 1,249.00 | 1,220.00 | 1,249.00 | 1,249.00 | 2,800 |
| Jan 27, 2025 | 1,248.00 | 1,248.00 | 1,215.00 | 1,215.00 | 1,215.00 | 3,300 |
| Jan 24, 2025 | 1,211.00 | 1,238.00 | 1,205.00 | 1,238.00 | 1,238.00 | 3,700 |
| Jan 23, 2025 | 1,210.00 | 1,212.00 | 1,201.00 | 1,203.00 | 1,203.00 | 1,900 |
| Jan 22, 2025 | 1,227.00 | 1,239.00 | 1,220.00 | 1,239.00 | 1,239.00 | 3,500 |
| Jan 21, 2025 | 1,200.00 | 1,227.00 | 1,200.00 | 1,227.00 | 1,227.00 | 2,100 |
| Jan 20, 2025 | 1,196.00 | 1,210.00 | 1,196.00 | 1,200.00 | 1,200.00 | 4,900 |
| Jan 17, 2025 | 1,214.00 | 1,214.00 | 1,187.00 | 1,200.00 | 1,200.00 | 4,300 |
| Jan 16, 2025 | 1,210.00 | 1,229.00 | 1,210.00 | 1,229.00 | 1,229.00 | 1,900 |
| Jan 15, 2025 | 1,220.00 | 1,245.00 | 1,210.00 | 1,212.00 | 1,212.00 | 5,900 |
| Jan 14, 2025 | 1,233.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,220.00 | 6,400 |
| Jan 10, 2025 | 1,230.00 | 1,239.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,600 |
| Jan 9, 2025 | 1,240.00 | 1,240.00 | 1,206.00 | 1,218.00 | 1,218.00 | 4,400 |
| Jan 8, 2025 | 1,247.00 | 1,247.00 | 1,235.00 | 1,241.00 | 1,241.00 | 3,700 |
| Jan 7, 2025 | 1,258.00 | 1,270.00 | 1,234.00 | 1,234.00 | 1,234.00 | 10,600 |
| Jan 6, 2025 | 1,276.00 | 1,276.00 | 1,218.00 | 1,250.00 | 1,250.00 | 23,800 |
| Dec 30, 2024 | 1,231.00 | 1,288.00 | 1,231.00 | 1,246.00 | 1,246.00 | 8,700 |
| Dec 27, 2024 | 1,240.00 | 1,240.00 | 1,228.00 | 1,230.00 | 1,230.00 | 4,300 |
| Dec 26, 2024 | 1,249.00 | 1,255.00 | 1,241.00 | 1,241.00 | 1,241.00 | 6,500 |
| Dec 25, 2024 | 1,239.00 | 1,277.00 | 1,239.00 | 1,252.00 | 1,252.00 | 12,600 |
| Dec 24, 2024 | 1,215.00 | 1,220.00 | 1,202.00 | 1,217.00 | 1,217.00 | 4,000 |
| Dec 23, 2024 | 1,237.00 | 1,244.00 | 1,213.00 | 1,213.00 | 1,213.00 | 4,800 |
| Dec 20, 2024 | 1,169.00 | 1,237.00 | 1,169.00 | 1,237.00 | 1,237.00 | 9,300 |
| Dec 19, 2024 | 1,182.00 | 1,192.00 | 1,170.00 | 1,170.00 | 1,170.00 | 7,000 |
| Dec 18, 2024 | 1,208.00 | 1,220.00 | 1,191.00 | 1,194.00 | 1,194.00 | 5,400 |
| Dec 17, 2024 | 1,226.00 | 1,240.00 | 1,207.00 | 1,207.00 | 1,207.00 | 7,400 |
| Dec 16, 2024 | 1,292.00 | 1,292.00 | 1,237.00 | 1,237.00 | 1,237.00 | 8,000 |
| Dec 13, 2024 | 1,276.00 | 1,276.00 | 1,255.00 | 1,274.00 | 1,274.00 | 3,100 |
| Dec 12, 2024 | 1,283.00 | 1,283.00 | 1,224.00 | 1,266.00 | 1,266.00 | 11,000 |
| Dec 11, 2024 | 1,337.00 | 1,346.00 | 1,268.00 | 1,268.00 | 1,268.00 | 24,600 |
| Dec 10, 2024 | 1,249.00 | 1,329.00 | 1,223.00 | 1,329.00 | 1,329.00 | 37,100 |
| Dec 9, 2024 | 1,194.00 | 1,257.00 | 1,194.00 | 1,257.00 | 1,257.00 | 11,900 |
| Dec 6, 2024 | 1,170.00 | 1,188.00 | 1,167.00 | 1,178.00 | 1,178.00 | 10,900 |
| Dec 5, 2024 | 1,196.00 | 1,200.00 | 1,161.00 | 1,180.00 | 1,180.00 | 8,000 |
| Dec 4, 2024 | 1,237.00 | 1,237.00 | 1,159.00 | 1,180.00 | 1,180.00 | 16,600 |
| Dec 3, 2024 | 1,242.00 | 1,246.00 | 1,220.00 | 1,220.00 | 1,220.00 | 9,900 |
| Dec 2, 2024 | 1,305.00 | 1,305.00 | 1,255.00 | 1,260.00 | 1,260.00 | 13,700 |
| Nov 29, 2024 | 1,156.00 | 1,329.00 | 1,143.00 | 1,305.00 | 1,305.00 | 37,500 |
| Nov 28, 2024 | 1,133.00 | 1,165.00 | 1,133.00 | 1,155.00 | 1,155.00 | 38,500 |
| Nov 27, 2024 | 1,220.00 | 1,225.00 | 1,095.00 | 1,145.00 | 1,145.00 | 37,500 |
| Nov 26, 2024 | 1,126.00 | 1,229.00 | 1,122.00 | 1,200.00 | 1,200.00 | 31,200 |
| Nov 25, 2024 | 1,100.00 | 1,134.00 | 1,100.00 | 1,125.00 | 1,125.00 | 16,500 |
| Nov 22, 2024 | 1,134.00 | 1,134.00 | 1,095.00 | 1,095.00 | 1,095.00 | 11,800 |
| Nov 21, 2024 | 1,130.00 | 1,140.00 | 1,113.00 | 1,130.00 | 1,130.00 | 10,300 |
| Nov 20, 2024 | 1,139.00 | 1,139.00 | 1,106.00 | 1,112.00 | 1,112.00 | 35,500 |
| Nov 19, 2024 | 1,115.00 | 1,115.00 | 1,070.00 | 1,095.00 | 1,095.00 | 15,700 |
| Nov 18, 2024 | 1,004.00 | 1,115.00 | 994.00 | 1,115.00 | 1,115.00 | 46,600 |
| Nov 15, 2024 | 968.00 | 1,030.00 | 965.00 | 1,021.00 | 1,021.00 | 85,000 |
| Nov 14, 2024 | 820.00 | 963.00 | 820.00 | 963.00 | 963.00 | 69,700 |
| Nov 13, 2024 | 800.00 | 818.00 | 800.00 | 813.00 | 813.00 | 4,500 |
| Nov 12, 2024 | 814.00 | 819.00 | 800.00 | 800.00 | 800.00 | 4,900 |
| Nov 11, 2024 | 822.00 | 823.00 | 810.00 | 820.00 | 820.00 | 1,600 |
| Nov 8, 2024 | 804.00 | 814.00 | 802.00 | 814.00 | 814.00 | 3,300 |
| Nov 7, 2024 | 807.00 | 819.00 | 801.00 | 807.00 | 807.00 | 1,600 |
| Nov 6, 2024 | 808.00 | 808.00 | 798.00 | 807.00 | 807.00 | 1,300 |
| Nov 5, 2024 | 802.00 | 806.00 | 800.00 | 806.00 | 806.00 | 500 |
| Nov 1, 2024 | 794.00 | 804.00 | 794.00 | 801.00 | 801.00 | 800 |
| Oct 31, 2024 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 700 |
| Oct 30, 2024 | 799.00 | 808.00 | 796.00 | 800.00 | 800.00 | 2,600 |
| Oct 29, 2024 | 798.00 | 799.00 | 785.00 | 799.00 | 799.00 | 3,600 |
| Oct 28, 2024 | 779.00 | 797.00 | 779.00 | 794.00 | 794.00 | 2,500 |
| Oct 25, 2024 | 786.00 | 786.00 | 769.00 | 776.00 | 776.00 | 13,200 |
| Oct 24, 2024 | 791.00 | 794.00 | 781.00 | 784.00 | 784.00 | 3,600 |
| Oct 23, 2024 | 795.00 | 799.00 | 792.00 | 797.00 | 797.00 | 1,200 |
| Oct 22, 2024 | 801.00 | 809.00 | 795.00 | 795.00 | 795.00 | 2,600 |
| Oct 21, 2024 | 806.00 | 810.00 | 798.00 | 802.00 | 802.00 | 2,100 |
| Oct 18, 2024 | 805.00 | 808.00 | 800.00 | 805.00 | 805.00 | 2,100 |
| Oct 17, 2024 | 798.00 | 807.00 | 794.00 | 805.00 | 805.00 | 2,400 |
| Oct 16, 2024 | 800.00 | 803.00 | 792.00 | 803.00 | 803.00 | 2,100 |
| Oct 15, 2024 | 806.00 | 813.00 | 789.00 | 802.00 | 802.00 | 11,900 |
| Oct 11, 2024 | 818.00 | 838.00 | 805.00 | 821.00 | 821.00 | 4,300 |
| Oct 10, 2024 | 818.00 | 820.00 | 796.00 | 817.00 | 817.00 | 7,500 |
| Oct 9, 2024 | 823.00 | 823.00 | 815.00 | 815.00 | 815.00 | 1,100 |
| Oct 8, 2024 | 830.00 | 830.00 | 811.00 | 825.00 | 825.00 | 10,200 |
| Oct 7, 2024 | 836.00 | 840.00 | 822.00 | 835.00 | 835.00 | 4,800 |
| Oct 4, 2024 | 828.00 | 836.00 | 824.00 | 834.00 | 834.00 | 1,400 |
| Oct 3, 2024 | 838.00 | 839.00 | 820.00 | 830.00 | 830.00 | 3,400 |
| Oct 2, 2024 | 839.00 | 839.00 | 821.00 | 825.00 | 825.00 | 3,100 |
| Oct 1, 2024 | 840.00 | 840.00 | 834.00 | 839.00 | 839.00 | 1,400 |
| Sep 30, 2024 | 832.00 | 846.00 | 809.00 | 834.00 | 834.00 | 9,000 |
| Sep 27, 2024 | 11.00 Dividend | |||||
| Sep 27, 2024 | 830.00 | 847.00 | 830.00 | 847.00 | 847.00 | 2,000 |
| Sep 26, 2024 | 828.00 | 846.00 | 815.00 | 834.00 | 823.00 | 8,200 |
| Sep 25, 2024 | 826.00 | 839.00 | 826.00 | 830.00 | 819.05 | 3,800 |
| Sep 24, 2024 | 843.00 | 844.00 | 836.00 | 840.00 | 828.92 | 3,100 |
| Sep 20, 2024 | 828.00 | 838.00 | 828.00 | 838.00 | 826.95 | 1,200 |
| Sep 19, 2024 | 836.00 | 845.00 | 824.00 | 842.00 | 830.89 | 2,400 |
| Sep 18, 2024 | 840.00 | 840.00 | 810.00 | 840.00 | 828.92 | 3,700 |
| Sep 17, 2024 | 822.00 | 840.00 | 810.00 | 834.00 | 823.00 | 4,200 |
| Sep 13, 2024 | 846.00 | 849.00 | 824.00 | 833.00 | 822.01 | 2,300 |
| Sep 12, 2024 | 846.00 | 870.00 | 840.00 | 847.00 | 835.83 | 3,700 |
| Sep 11, 2024 | 843.00 | 847.00 | 832.00 | 840.00 | 828.92 | 3,400 |
| Sep 10, 2024 | 827.00 | 848.00 | 827.00 | 847.00 | 835.83 | 3,800 |
| Sep 9, 2024 | 796.00 | 827.00 | 796.00 | 827.00 | 816.09 | 6,400 |
| Sep 6, 2024 | 825.00 | 829.00 | 812.00 | 826.00 | 815.11 | 5,500 |
| Sep 5, 2024 | 828.00 | 837.00 | 827.00 | 828.00 | 817.08 | 2,100 |
| Sep 4, 2024 | 829.00 | 839.00 | 819.00 | 826.00 | 815.11 | 13,000 |
| Sep 3, 2024 | 830.00 | 852.00 | 827.00 | 841.00 | 829.91 | 22,900 |
| Sep 2, 2024 | 821.00 | 839.00 | 813.00 | 826.00 | 815.11 | 15,700 |
| Aug 30, 2024 | 803.00 | 810.00 | 798.00 | 809.00 | 798.33 | 5,800 |
| Aug 29, 2024 | 790.00 | 805.00 | 785.00 | 803.00 | 792.41 | 8,100 |
| Aug 28, 2024 | 789.00 | 795.00 | 786.00 | 786.00 | 775.63 | 4,100 |
| Aug 27, 2024 | 795.00 | 799.00 | 788.00 | 791.00 | 780.57 | 8,000 |
| Aug 26, 2024 | 798.00 | 800.00 | 790.00 | 795.00 | 784.51 | 5,900 |
| Aug 23, 2024 | 796.00 | 800.00 | 788.00 | 797.00 | 786.49 | 4,100 |
| Aug 22, 2024 | 788.00 | 799.00 | 776.00 | 788.00 | 777.61 | 10,800 |
| Aug 21, 2024 | 789.00 | 797.00 | 780.00 | 788.00 | 777.61 | 5,600 |
| Aug 20, 2024 | 800.00 | 800.00 | 788.00 | 788.00 | 777.61 | 6,100 |
| Aug 19, 2024 | 805.00 | 808.00 | 783.00 | 787.00 | 776.62 | 16,900 |
| Aug 16, 2024 | 805.00 | 805.00 | 791.00 | 798.00 | 787.47 | 8,200 |
| Aug 15, 2024 | 809.00 | 815.00 | 798.00 | 802.00 | 791.42 | 6,500 |
| Aug 14, 2024 | 800.00 | 810.00 | 793.00 | 810.00 | 799.32 | 8,400 |
| Aug 13, 2024 | 820.00 | 820.00 | 795.00 | 800.00 | 789.45 | 20,700 |
| Aug 9, 2024 | 780.00 | 818.00 | 780.00 | 818.00 | 807.21 | 15,200 |
| Aug 8, 2024 | 738.00 | 778.00 | 730.00 | 777.00 | 766.75 | 8,400 |
| Aug 7, 2024 | 693.00 | 760.00 | 693.00 | 738.00 | 728.27 | 20,400 |
| Aug 6, 2024 | 679.00 | 742.00 | 679.00 | 708.00 | 698.66 | 68,200 |
| Aug 5, 2024 | 763.00 | 776.00 | 678.00 | 678.00 | 669.06 | 97,600 |
| Aug 2, 2024 | 850.00 | 860.00 | 806.00 | 828.00 | 817.08 | 31,800 |
| Aug 1, 2024 | 899.00 | 899.00 | 870.00 | 880.00 | 868.39 | 12,000 |
| Jul 31, 2024 | 888.00 | 899.00 | 888.00 | 894.00 | 882.21 | 5,500 |
| Jul 30, 2024 | 894.00 | 894.00 | 887.00 | 890.00 | 878.26 | 2,200 |
| Jul 29, 2024 | 893.00 | 898.00 | 884.00 | 893.00 | 881.22 | 9,100 |
| Jul 26, 2024 | 893.00 | 894.00 | 885.00 | 888.00 | 876.29 | 9,200 |
| Jul 25, 2024 | 889.00 | 901.00 | 878.00 | 893.00 | 881.22 | 10,200 |
| Jul 24, 2024 | 898.00 | 898.00 | 886.00 | 893.00 | 881.22 | 4,800 |
| Jul 23, 2024 | 889.00 | 900.00 | 887.00 | 900.00 | 888.13 | 8,200 |
| Jul 22, 2024 | 890.00 | 895.00 | 888.00 | 892.00 | 880.24 | 4,400 |
| Jul 19, 2024 | 898.00 | 898.00 | 880.00 | 894.00 | 882.21 | 7,600 |
| Jul 18, 2024 | 895.00 | 897.00 | 895.00 | 895.00 | 883.20 | 1,900 |
| Jul 17, 2024 | 894.00 | 900.00 | 894.00 | 896.00 | 884.18 | 4,600 |
| Jul 16, 2024 | 909.00 | 909.00 | 896.00 | 900.00 | 888.13 | 3,300 |
| Jul 12, 2024 | 896.00 | 905.00 | 894.00 | 897.00 | 885.17 | 3,300 |
| Jul 11, 2024 | 889.00 | 898.00 | 888.00 | 896.00 | 884.18 | 2,300 |
| Jul 10, 2024 | 891.00 | 895.00 | 885.00 | 893.00 | 881.22 | 3,100 |
| Jul 9, 2024 | 895.00 | 900.00 | 891.00 | 896.00 | 884.18 | 2,500 |
| Jul 8, 2024 | 894.00 | 900.00 | 889.00 | 900.00 | 888.13 | 4,700 |
| Jul 5, 2024 | 908.00 | 908.00 | 893.00 | 894.00 | 882.21 | 6,100 |
| Jul 4, 2024 | 907.00 | 910.00 | 901.00 | 905.00 | 893.06 | 5,200 |
| Jul 3, 2024 | 919.00 | 919.00 | 907.00 | 907.00 | 895.04 | 7,300 |
| Jul 2, 2024 | 890.00 | 915.00 | 890.00 | 915.00 | 902.93 | 11,400 |
| Jul 1, 2024 | 903.00 | 903.00 | 890.00 | 895.00 | 883.20 | 8,500 |
| Jun 28, 2024 | 901.00 | 903.00 | 893.00 | 902.00 | 890.10 | 8,400 |
| Jun 27, 2024 | 890.00 | 904.00 | 890.00 | 904.00 | 892.08 | 9,700 |
| Jun 26, 2024 | 889.00 | 895.00 | 876.00 | 890.00 | 878.26 | 21,800 |
| Jun 25, 2024 | 880.00 | 890.00 | 879.00 | 882.00 | 870.37 | 7,200 |
| Jun 24, 2024 | 864.00 | 878.00 | 862.00 | 878.00 | 866.42 | 4,100 |
| Jun 21, 2024 | 863.00 | 871.00 | 863.00 | 867.00 | 855.56 | 4,900 |
| Jun 20, 2024 | 873.00 | 874.00 | 862.00 | 862.00 | 850.63 | 7,100 |
| Jun 19, 2024 | 876.00 | 884.00 | 861.00 | 868.00 | 856.55 | 20,500 |
| Jun 18, 2024 | 884.00 | 884.00 | 868.00 | 882.00 | 870.37 | 7,000 |
| Jun 17, 2024 | 879.00 | 881.00 | 869.00 | 879.00 | 867.41 | 7,600 |
| Jun 14, 2024 | 863.00 | 879.00 | 861.00 | 869.00 | 857.54 | 11,900 |
| Jun 13, 2024 | 884.00 | 884.00 | 870.00 | 870.00 | 858.53 | 5,100 |
| Jun 12, 2024 | 878.00 | 883.00 | 869.00 | 883.00 | 871.35 | 2,700 |
| Jun 11, 2024 | 879.00 | 888.00 | 877.00 | 880.00 | 868.39 | 2,400 |
| Jun 10, 2024 | 860.00 | 885.00 | 860.00 | 880.00 | 868.39 | 10,000 |
| Jun 7, 2024 | 860.00 | 870.00 | 860.00 | 860.00 | 848.66 | 3,900 |
| Jun 6, 2024 | 873.00 | 873.00 | 854.00 | 859.00 | 847.67 | 11,400 |
| Jun 5, 2024 | 894.00 | 894.00 | 861.00 | 874.00 | 862.47 | 16,900 |
| Jun 4, 2024 | 885.00 | 910.00 | 885.00 | 894.00 | 882.21 | 17,300 |
| Jun 3, 2024 | 895.00 | 899.00 | 884.00 | 887.00 | 875.30 | 9,700 |
| May 31, 2024 | 878.00 | 888.00 | 873.00 | 879.00 | 867.41 | 11,500 |
| May 30, 2024 | 861.00 | 867.00 | 842.00 | 863.00 | 851.62 | 9,600 |
| May 29, 2024 | 841.00 | 868.00 | 841.00 | 860.00 | 848.66 | 20,000 |
| May 28, 2024 | 857.00 | 869.00 | 846.00 | 848.00 | 836.82 | 12,600 |
| May 27, 2024 | 892.00 | 892.00 | 850.00 | 853.00 | 841.75 | 22,400 |
| May 24, 2024 | 894.00 | 896.00 | 876.00 | 889.00 | 877.27 | 15,000 |
| May 23, 2024 | 909.00 | 909.00 | 886.00 | 894.00 | 882.21 | 14,300 |
| May 22, 2024 | 900.00 | 908.00 | 893.00 | 896.00 | 884.18 | 11,000 |
| May 21, 2024 | 897.00 | 909.00 | 896.00 | 901.00 | 889.12 | 10,700 |
| May 20, 2024 | 903.00 | 919.00 | 895.00 | 897.00 | 885.17 | 16,400 |
| May 17, 2024 | 889.00 | 915.00 | 886.00 | 905.00 | 893.06 | 21,700 |
| May 16, 2024 | 906.00 | 906.00 | 865.00 | 896.00 | 884.18 | 23,000 |
| May 15, 2024 | 920.00 | 920.00 | 885.00 | 898.00 | 886.16 | 80,400 |
| May 14, 2024 | 864.00 | 864.00 | 818.00 | 830.00 | 819.05 | 31,800 |
| May 13, 2024 | 861.00 | 869.00 | 840.00 | 850.00 | 838.79 | 24,900 |
| May 10, 2024 | 862.00 | 862.00 | 845.00 | 846.00 | 834.84 | 8,000 |
| May 9, 2024 | 863.00 | 866.00 | 844.00 | 856.00 | 844.71 | 11,400 |
| May 8, 2024 | 841.00 | 857.00 | 835.00 | 851.00 | 839.78 | 13,600 |
| May 7, 2024 | 828.00 | 847.00 | 826.00 | 839.00 | 827.93 | 14,800 |
| May 2, 2024 | 835.00 | 836.00 | 827.00 | 827.00 | 816.09 | 24,700 |
| May 1, 2024 | 837.00 | 844.00 | 830.00 | 835.00 | 823.99 | 6,400 |
| Apr 30, 2024 | 836.00 | 843.00 | 834.00 | 837.00 | 825.96 | 5,300 |
| Apr 26, 2024 | 835.00 | 847.00 | 834.00 | 835.00 | 823.99 | 8,000 |
| Apr 25, 2024 | 856.00 | 857.00 | 829.00 | 834.00 | 823.00 | 29,100 |
| Apr 24, 2024 | 860.00 | 868.00 | 854.00 | 857.00 | 845.70 | 6,600 |
| Apr 23, 2024 | 859.00 | 866.00 | 852.00 | 860.00 | 848.66 | 6,900 |
| Apr 22, 2024 | 851.00 | 856.00 | 842.00 | 848.00 | 836.82 | 6,400 |
| Apr 19, 2024 | 844.00 | 855.00 | 833.00 | 850.00 | 838.79 | 16,000 |
| Apr 18, 2024 | 837.00 | 862.00 | 832.00 | 849.00 | 837.80 | 10,700 |
| Apr 17, 2024 | 842.00 | 860.00 | 826.00 | 838.00 | 826.95 | 17,200 |
| Apr 16, 2024 | 858.00 | 865.00 | 835.00 | 841.00 | 829.91 | 40,700 |
| Apr 15, 2024 | 871.00 | 879.00 | 859.00 | 861.00 | 849.64 | 13,700 |
| Apr 12, 2024 | 891.00 | 891.00 | 860.00 | 876.00 | 864.45 | 13,300 |
| Apr 11, 2024 | 890.00 | 892.00 | 868.00 | 892.00 | 880.24 | 8,100 |
| Apr 10, 2024 | 891.00 | 893.00 | 883.00 | 884.00 | 872.34 | 6,700 |
| Apr 9, 2024 | 891.00 | 901.00 | 886.00 | 891.00 | 879.25 | 10,000 |
| Apr 8, 2024 | 900.00 | 905.00 | 880.00 | 888.00 | 876.29 | 18,600 |