Unlock stock picks and a broker-level newsfeed that powers Wall Street.
289.00
-15.00
(-4.93%)
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 | 299.00 | 299.00 | 284.00 | 289.00 | 289.00 | 238,200 |
| Apr 3, 2025 | 306.00 | 307.00 | 302.00 | 304.00 | 304.00 | 130,100 |
| Apr 2, 2025 | 318.00 | 318.00 | 313.00 | 314.00 | 314.00 | 53,200 |
| Apr 1, 2025 | 322.00 | 323.00 | 317.00 | 319.00 | 319.00 | 57,300 |
| Mar 31, 2025 | 325.00 | 326.00 | 317.00 | 318.00 | 318.00 | 115,500 |
| Mar 28, 2025 | 338.00 | 338.00 | 330.00 | 333.00 | 333.00 | 107,500 |
| Mar 27, 2025 | 338.00 | 340.00 | 333.00 | 340.00 | 340.00 | 69,700 |
| Mar 26, 2025 | 335.00 | 340.00 | 333.00 | 340.00 | 340.00 | 56,000 |
| Mar 25, 2025 | 335.00 | 340.00 | 333.00 | 334.00 | 334.00 | 50,600 |
| Mar 24, 2025 | 333.00 | 336.00 | 332.00 | 333.00 | 333.00 | 30,400 |
| Mar 21, 2025 | 335.00 | 339.00 | 330.00 | 333.00 | 333.00 | 133,000 |
| Mar 19, 2025 | 340.00 | 343.00 | 336.00 | 338.00 | 338.00 | 56,000 |
| Mar 18, 2025 | 345.00 | 347.00 | 340.00 | 341.00 | 341.00 | 79,300 |
| Mar 17, 2025 | 351.00 | 352.00 | 343.00 | 343.00 | 343.00 | 72,100 |
| Mar 14, 2025 | 347.00 | 353.00 | 343.00 | 350.00 | 350.00 | 92,500 |
| Mar 13, 2025 | 348.00 | 351.00 | 344.00 | 348.00 | 348.00 | 56,700 |
| Mar 12, 2025 | 340.00 | 347.00 | 337.00 | 346.00 | 346.00 | 92,800 |
| Mar 11, 2025 | 336.00 | 343.00 | 334.00 | 340.00 | 340.00 | 189,600 |
| Mar 10, 2025 | 347.00 | 349.00 | 335.00 | 344.00 | 344.00 | 212,600 |
| Mar 7, 2025 | 355.00 | 356.00 | 344.00 | 345.00 | 345.00 | 128,200 |
| Mar 6, 2025 | 355.00 | 369.00 | 355.00 | 363.00 | 363.00 | 142,200 |
| Mar 5, 2025 | 347.00 | 364.00 | 347.00 | 352.00 | 352.00 | 169,400 |
| Mar 4, 2025 | 357.00 | 357.00 | 342.00 | 344.00 | 344.00 | 148,600 |
| Mar 3, 2025 | 359.00 | 364.00 | 356.00 | 357.00 | 357.00 | 102,900 |
| Feb 28, 2025 | 371.00 | 372.00 | 354.00 | 355.00 | 355.00 | 190,800 |
| Feb 27, 2025 | 374.00 | 374.00 | 370.00 | 373.00 | 373.00 | 135,700 |
| Feb 26, 2025 | 381.00 | 386.00 | 367.00 | 379.00 | 379.00 | 180,500 |
| Feb 25, 2025 | 363.00 | 382.00 | 362.00 | 379.00 | 379.00 | 494,200 |
| Feb 21, 2025 | 416.00 | 416.00 | 385.00 | 385.00 | 385.00 | 423,400 |
| Feb 20, 2025 | 391.00 | 420.00 | 390.00 | 417.00 | 417.00 | 890,900 |
| Feb 19, 2025 | 378.00 | 399.00 | 371.00 | 395.00 | 395.00 | 816,300 |
| Feb 18, 2025 | 374.00 | 389.00 | 362.00 | 378.00 | 378.00 | 2,052,500 |
| Feb 17, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 69,200 |
| Feb 14, 2025 | 248.00 | 264.00 | 246.00 | 262.00 | 262.00 | 166,600 |
| Feb 13, 2025 | 251.00 | 251.00 | 248.00 | 249.00 | 249.00 | 60,000 |
| Feb 12, 2025 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 100,300 |
| Feb 10, 2025 | 246.00 | 250.00 | 243.00 | 246.00 | 246.00 | 92,800 |
| Feb 7, 2025 | 255.00 | 257.00 | 250.00 | 250.00 | 250.00 | 48,100 |
| Feb 6, 2025 | 258.00 | 262.00 | 254.00 | 254.00 | 254.00 | 123,800 |
| Feb 5, 2025 | 252.00 | 260.00 | 252.00 | 257.00 | 257.00 | 61,500 |
| Feb 4, 2025 | 249.00 | 257.00 | 249.00 | 254.00 | 254.00 | 27,800 |
| Feb 3, 2025 | 256.00 | 256.00 | 248.00 | 249.00 | 249.00 | 63,000 |
| Jan 31, 2025 | 255.00 | 257.00 | 253.00 | 256.00 | 256.00 | 61,200 |
| Jan 30, 2025 | 250.00 | 254.00 | 249.00 | 254.00 | 254.00 | 45,600 |
| Jan 29, 2025 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 36,300 |
| Jan 28, 2025 | 255.00 | 258.00 | 255.00 | 258.00 | 258.00 | 72,500 |
| Jan 27, 2025 | 248.00 | 256.00 | 248.00 | 255.00 | 255.00 | 101,200 |
| Jan 24, 2025 | 244.00 | 249.00 | 244.00 | 248.00 | 248.00 | 59,100 |
| Jan 23, 2025 | 248.00 | 248.00 | 243.00 | 244.00 | 244.00 | 33,600 |
| Jan 22, 2025 | 245.00 | 249.00 | 244.00 | 247.00 | 247.00 | 33,100 |
| Jan 21, 2025 | 247.00 | 247.00 | 243.00 | 245.00 | 245.00 | 25,800 |
| Jan 20, 2025 | 245.00 | 249.00 | 244.00 | 247.00 | 247.00 | 142,300 |
| Jan 17, 2025 | 241.00 | 243.00 | 237.00 | 242.00 | 242.00 | 64,400 |
| Jan 16, 2025 | 243.00 | 245.00 | 240.00 | 240.00 | 240.00 | 86,400 |
| Jan 15, 2025 | 244.00 | 249.00 | 241.00 | 242.00 | 242.00 | 86,100 |
| Jan 14, 2025 | 248.00 | 248.00 | 243.00 | 244.00 | 244.00 | 101,100 |
| Jan 10, 2025 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 115,900 |
| Jan 9, 2025 | 265.00 | 265.00 | 253.00 | 255.00 | 255.00 | 167,000 |
| Jan 8, 2025 | 267.00 | 269.00 | 263.00 | 263.00 | 263.00 | 84,100 |
| Jan 7, 2025 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | 57,100 |
| Jan 6, 2025 | 278.00 | 279.00 | 271.00 | 271.00 | 271.00 | 84,900 |
| Dec 30, 2024 | 283.00 | 283.00 | 278.00 | 278.00 | 278.00 | 27,900 |
| Dec 27, 2024 | 275.00 | 282.00 | 275.00 | 282.00 | 282.00 | 41,800 |
| Dec 26, 2024 | 268.00 | 284.00 | 268.00 | 275.00 | 275.00 | 201,100 |
| Dec 25, 2024 | 268.00 | 269.00 | 264.00 | 269.00 | 269.00 | 94,400 |
| Dec 24, 2024 | 264.00 | 269.00 | 263.00 | 268.00 | 268.00 | 125,000 |
| Dec 23, 2024 | 269.00 | 270.00 | 263.00 | 267.00 | 267.00 | 214,200 |
| Dec 20, 2024 | 280.00 | 280.00 | 269.00 | 269.00 | 269.00 | 109,100 |
| Dec 19, 2024 | 275.00 | 285.00 | 273.00 | 280.00 | 280.00 | 97,200 |
| Dec 18, 2024 | 275.00 | 281.00 | 275.00 | 280.00 | 280.00 | 65,000 |
| Dec 17, 2024 | 279.00 | 280.00 | 273.00 | 277.00 | 277.00 | 115,800 |
| Dec 16, 2024 | 285.00 | 286.00 | 277.00 | 280.00 | 280.00 | 99,600 |
| Dec 13, 2024 | 283.00 | 288.00 | 283.00 | 284.00 | 284.00 | 75,000 |
| Dec 12, 2024 | 286.00 | 289.00 | 283.00 | 287.00 | 287.00 | 77,400 |
| Dec 11, 2024 | 285.00 | 286.00 | 273.00 | 282.00 | 282.00 | 220,600 |
| Dec 10, 2024 | 290.00 | 293.00 | 282.00 | 286.00 | 286.00 | 69,700 |
| Dec 9, 2024 | 286.00 | 295.00 | 280.00 | 288.00 | 288.00 | 299,200 |
| Dec 6, 2024 | 285.00 | 285.00 | 280.00 | 284.00 | 284.00 | 70,200 |
| Dec 5, 2024 | 287.00 | 288.00 | 284.00 | 285.00 | 285.00 | 119,000 |
| Dec 4, 2024 | 302.00 | 303.00 | 285.00 | 286.00 | 286.00 | 135,100 |
| Dec 3, 2024 | 302.00 | 312.00 | 298.00 | 302.00 | 302.00 | 215,400 |
| Dec 2, 2024 | 295.00 | 304.00 | 287.00 | 304.00 | 304.00 | 181,900 |
| Nov 29, 2024 | 304.00 | 305.00 | 292.00 | 295.00 | 295.00 | 240,100 |
| Nov 28, 2024 | 309.00 | 311.00 | 303.00 | 306.00 | 306.00 | 208,300 |
| Nov 27, 2024 | 318.00 | 320.00 | 309.00 | 309.00 | 309.00 | 94,300 |
| Nov 26, 2024 | 324.00 | 324.00 | 317.00 | 320.00 | 320.00 | 72,800 |
| Nov 25, 2024 | 328.00 | 331.00 | 321.00 | 323.00 | 323.00 | 133,700 |
| Nov 22, 2024 | 331.00 | 333.00 | 317.00 | 322.00 | 322.00 | 157,100 |
| Nov 21, 2024 | 338.00 | 340.00 | 331.00 | 332.00 | 332.00 | 103,000 |
| Nov 20, 2024 | 340.00 | 342.00 | 335.00 | 337.00 | 337.00 | 56,800 |
| Nov 19, 2024 | 349.00 | 350.00 | 340.00 | 340.00 | 340.00 | 52,800 |
| Nov 18, 2024 | 348.00 | 355.00 | 344.00 | 345.00 | 345.00 | 119,700 |
| Nov 15, 2024 | 354.00 | 358.00 | 350.00 | 350.00 | 350.00 | 48,800 |
| Nov 14, 2024 | 354.00 | 359.00 | 351.00 | 353.00 | 353.00 | 32,200 |
| Nov 13, 2024 | 353.00 | 357.00 | 350.00 | 353.00 | 353.00 | 43,000 |
| Nov 12, 2024 | 359.00 | 364.00 | 352.00 | 353.00 | 353.00 | 83,300 |
| Nov 11, 2024 | 361.00 | 365.00 | 346.00 | 357.00 | 357.00 | 293,600 |
| Nov 8, 2024 | 404.00 | 407.00 | 397.00 | 397.00 | 397.00 | 32,900 |
| Nov 7, 2024 | 403.00 | 408.00 | 401.00 | 406.00 | 406.00 | 22,900 |
| Nov 6, 2024 | 398.00 | 407.00 | 393.00 | 406.00 | 406.00 | 94,100 |
| Nov 5, 2024 | 399.00 | 401.00 | 391.00 | 394.00 | 394.00 | 58,500 |
| Nov 1, 2024 | 399.00 | 400.00 | 385.00 | 395.00 | 395.00 | 88,300 |
| Oct 31, 2024 | 387.00 | 405.00 | 386.00 | 399.00 | 399.00 | 71,400 |
| Oct 30, 2024 | 403.00 | 403.00 | 388.00 | 388.00 | 388.00 | 78,100 |
| Oct 29, 2024 | 395.00 | 405.00 | 395.00 | 404.00 | 404.00 | 51,200 |
| Oct 28, 2024 | 391.00 | 403.00 | 390.00 | 403.00 | 403.00 | 72,500 |
| Oct 25, 2024 | 384.00 | 394.00 | 378.00 | 387.00 | 387.00 | 87,100 |
| Oct 24, 2024 | 382.00 | 385.00 | 371.00 | 385.00 | 385.00 | 104,800 |
| Oct 23, 2024 | 373.00 | 388.00 | 370.00 | 382.00 | 382.00 | 62,300 |
| Oct 22, 2024 | 372.00 | 376.00 | 370.00 | 375.00 | 375.00 | 16,800 |
| Oct 21, 2024 | 374.00 | 375.00 | 370.00 | 375.00 | 375.00 | 18,600 |
| Oct 18, 2024 | 373.00 | 376.00 | 371.00 | 372.00 | 372.00 | 9,500 |
| Oct 17, 2024 | 374.00 | 379.00 | 374.00 | 375.00 | 375.00 | 12,300 |
| Oct 16, 2024 | 369.00 | 380.00 | 369.00 | 378.00 | 378.00 | 15,800 |
| Oct 15, 2024 | 371.00 | 375.00 | 369.00 | 372.00 | 372.00 | 19,300 |
| Oct 11, 2024 | 368.00 | 371.00 | 368.00 | 370.00 | 370.00 | 38,200 |
| Oct 10, 2024 | 377.00 | 377.00 | 368.00 | 368.00 | 368.00 | 61,100 |
| Oct 9, 2024 | 377.00 | 377.00 | 371.00 | 371.00 | 371.00 | 25,100 |
| Oct 8, 2024 | 382.00 | 383.00 | 375.00 | 375.00 | 375.00 | 37,300 |
| Oct 7, 2024 | 384.00 | 385.00 | 382.00 | 383.00 | 383.00 | 20,000 |
| Oct 4, 2024 | 384.00 | 385.00 | 381.00 | 384.00 | 384.00 | 21,600 |
| Oct 3, 2024 | 385.00 | 388.00 | 380.00 | 380.00 | 380.00 | 39,500 |
| Oct 2, 2024 | 380.00 | 388.00 | 379.00 | 385.00 | 385.00 | 41,400 |
| Oct 1, 2024 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 50,200 |
| Sep 30, 2024 | 380.00 | 390.00 | 376.00 | 381.00 | 381.00 | 105,100 |
| Sep 27, 2024 | 410.00 | 410.00 | 401.00 | 403.00 | 403.00 | 31,300 |
| Sep 26, 2024 | 397.00 | 409.00 | 397.00 | 406.00 | 406.00 | 84,300 |
| Sep 25, 2024 | 391.00 | 396.00 | 389.00 | 396.00 | 396.00 | 18,400 |
| Sep 24, 2024 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | 23,100 |
| Sep 20, 2024 | 387.00 | 397.00 | 387.00 | 396.00 | 396.00 | 55,900 |
| Sep 19, 2024 | 378.00 | 386.00 | 378.00 | 383.00 | 383.00 | 40,700 |
| Sep 18, 2024 | 380.00 | 383.00 | 375.00 | 381.00 | 381.00 | 27,400 |
| Sep 17, 2024 | 375.00 | 380.00 | 373.00 | 380.00 | 380.00 | 30,100 |
| Sep 13, 2024 | 373.00 | 379.00 | 373.00 | 374.00 | 374.00 | 38,000 |
| Sep 12, 2024 | 375.00 | 380.00 | 371.00 | 377.00 | 377.00 | 56,500 |
| Sep 11, 2024 | 371.00 | 371.00 | 365.00 | 367.00 | 367.00 | 159,400 |
| Sep 10, 2024 | 377.00 | 380.00 | 369.00 | 369.00 | 369.00 | 66,600 |
| Sep 9, 2024 | 371.00 | 382.00 | 370.00 | 379.00 | 379.00 | 73,000 |
| Sep 6, 2024 | 384.00 | 384.00 | 376.00 | 376.00 | 376.00 | 37,400 |
| Sep 5, 2024 | 382.00 | 390.00 | 380.00 | 384.00 | 384.00 | 53,200 |
| Sep 4, 2024 | 386.00 | 394.00 | 384.00 | 385.00 | 385.00 | 68,900 |
| Sep 3, 2024 | 386.00 | 394.00 | 386.00 | 394.00 | 394.00 | 36,600 |
| Sep 2, 2024 | 388.00 | 388.00 | 382.00 | 384.00 | 384.00 | 49,100 |
| Aug 30, 2024 | 382.00 | 389.00 | 381.00 | 386.00 | 386.00 | 26,000 |
| Aug 29, 2024 | 386.00 | 386.00 | 381.00 | 381.00 | 381.00 | 35,200 |
| Aug 28, 2024 | 385.00 | 388.00 | 385.00 | 386.00 | 386.00 | 30,000 |
| Aug 27, 2024 | 387.00 | 392.00 | 385.00 | 388.00 | 388.00 | 46,300 |
| Aug 26, 2024 | 389.00 | 391.00 | 382.00 | 385.00 | 385.00 | 42,200 |
| Aug 23, 2024 | 382.00 | 390.00 | 381.00 | 387.00 | 387.00 | 57,300 |
| Aug 22, 2024 | 374.00 | 384.00 | 371.00 | 384.00 | 384.00 | 56,100 |
| Aug 21, 2024 | 374.00 | 375.00 | 370.00 | 370.00 | 370.00 | 139,700 |
| Aug 20, 2024 | 380.00 | 382.00 | 375.00 | 379.00 | 379.00 | 90,300 |
| Aug 19, 2024 | 382.00 | 394.00 | 378.00 | 379.00 | 379.00 | 209,100 |
| Aug 16, 2024 | 383.00 | 390.00 | 377.00 | 390.00 | 390.00 | 141,300 |
| Aug 15, 2024 | 387.00 | 393.00 | 365.00 | 375.00 | 375.00 | 267,200 |
| Aug 14, 2024 | 388.00 | 395.00 | 383.00 | 394.00 | 394.00 | 159,400 |
| Aug 13, 2024 | 400.00 | 410.00 | 385.00 | 387.00 | 387.00 | 199,800 |
| Aug 9, 2024 | 410.00 | 434.00 | 410.00 | 434.00 | 434.00 | 99,400 |
| Aug 8, 2024 | 400.00 | 411.00 | 396.00 | 402.00 | 402.00 | 89,900 |
| Aug 7, 2024 | 398.00 | 425.00 | 396.00 | 406.00 | 406.00 | 113,900 |
| Aug 6, 2024 | 392.00 | 414.00 | 387.00 | 414.00 | 414.00 | 182,500 |
| Aug 5, 2024 | 435.00 | 437.00 | 369.00 | 377.00 | 377.00 | 214,600 |
| Aug 2, 2024 | 467.00 | 471.00 | 449.00 | 449.00 | 449.00 | 70,500 |
| Aug 1, 2024 | 490.00 | 490.00 | 468.00 | 477.00 | 477.00 | 77,800 |
| Jul 31, 2024 | 483.00 | 492.00 | 482.00 | 492.00 | 492.00 | 80,500 |
| Jul 30, 2024 | 482.00 | 488.00 | 472.00 | 483.00 | 483.00 | 181,900 |
| Jul 29, 2024 | 482.00 | 488.00 | 475.00 | 486.00 | 486.00 | 44,000 |
| Jul 26, 2024 | 471.00 | 481.00 | 470.00 | 474.00 | 474.00 | 51,300 |
| Jul 25, 2024 | 472.00 | 479.00 | 468.00 | 474.00 | 474.00 | 58,200 |
| Jul 24, 2024 | 476.00 | 489.00 | 475.00 | 477.00 | 477.00 | 48,600 |
| Jul 23, 2024 | 472.00 | 481.00 | 472.00 | 478.00 | 478.00 | 46,000 |
| Jul 22, 2024 | 480.00 | 481.00 | 469.00 | 470.00 | 470.00 | 60,200 |
| Jul 19, 2024 | 486.00 | 488.00 | 474.00 | 477.00 | 477.00 | 36,000 |
| Jul 18, 2024 | 485.00 | 486.00 | 478.00 | 478.00 | 478.00 | 42,800 |
| Jul 17, 2024 | 487.00 | 494.00 | 483.00 | 487.00 | 487.00 | 64,300 |
| Jul 16, 2024 | 487.00 | 489.00 | 485.00 | 486.00 | 486.00 | 13,500 |
| Jul 12, 2024 | 481.00 | 487.00 | 481.00 | 487.00 | 487.00 | 33,800 |
| Jul 11, 2024 | 486.00 | 492.00 | 484.00 | 488.00 | 488.00 | 61,900 |
| Jul 10, 2024 | 487.00 | 487.00 | 483.00 | 485.00 | 485.00 | 35,100 |
| Jul 9, 2024 | 494.00 | 497.00 | 487.00 | 487.00 | 487.00 | 50,100 |
| Jul 8, 2024 | 487.00 | 495.00 | 487.00 | 494.00 | 494.00 | 61,900 |
| Jul 5, 2024 | 496.00 | 496.00 | 487.00 | 487.00 | 487.00 | 29,700 |
| Jul 4, 2024 | 489.00 | 497.00 | 489.00 | 496.00 | 496.00 | 56,100 |
| Jul 3, 2024 | 487.00 | 494.00 | 487.00 | 491.00 | 491.00 | 50,700 |
| Jul 2, 2024 | 487.00 | 490.00 | 484.00 | 488.00 | 488.00 | 91,300 |
| Jul 1, 2024 | 484.00 | 490.00 | 484.00 | 487.00 | 487.00 | 60,000 |
| Jun 28, 2024 | 478.00 | 484.00 | 472.00 | 484.00 | 484.00 | 61,200 |
| Jun 27, 2024 | 477.00 | 479.00 | 475.00 | 479.00 | 479.00 | 31,500 |
| Jun 26, 2024 | 470.00 | 476.00 | 469.00 | 476.00 | 476.00 | 58,200 |
| Jun 25, 2024 | 457.00 | 470.00 | 457.00 | 470.00 | 470.00 | 74,100 |
| Jun 24, 2024 | 452.00 | 456.00 | 447.00 | 456.00 | 456.00 | 34,000 |
| Jun 21, 2024 | 449.00 | 452.00 | 443.00 | 452.00 | 452.00 | 64,900 |
| Jun 20, 2024 | 445.00 | 451.00 | 443.00 | 447.00 | 447.00 | 45,100 |
| Jun 19, 2024 | 452.00 | 454.00 | 448.00 | 451.00 | 451.00 | 20,500 |
| Jun 18, 2024 | 450.00 | 454.00 | 450.00 | 452.00 | 452.00 | 21,100 |
| Jun 17, 2024 | 450.00 | 454.00 | 444.00 | 450.00 | 450.00 | 28,800 |
| Jun 14, 2024 | 456.00 | 456.00 | 448.00 | 455.00 | 455.00 | 86,700 |
| Jun 13, 2024 | 451.00 | 451.00 | 438.00 | 440.00 | 440.00 | 35,100 |
| Jun 12, 2024 | 449.00 | 453.00 | 447.00 | 451.00 | 451.00 | 25,000 |
| Jun 11, 2024 | 444.00 | 448.00 | 442.00 | 445.00 | 445.00 | 25,700 |
| Jun 10, 2024 | 439.00 | 443.00 | 435.00 | 443.00 | 443.00 | 24,300 |
| Jun 7, 2024 | 441.00 | 441.00 | 436.00 | 439.00 | 439.00 | 16,200 |
| Jun 6, 2024 | 443.00 | 443.00 | 436.00 | 440.00 | 440.00 | 40,900 |
| Jun 5, 2024 | 451.00 | 451.00 | 439.00 | 439.00 | 439.00 | 55,900 |
| Jun 4, 2024 | 455.00 | 472.00 | 454.00 | 454.00 | 454.00 | 161,600 |
| Jun 3, 2024 | 452.00 | 463.00 | 450.00 | 459.00 | 459.00 | 58,500 |
| May 31, 2024 | 452.00 | 452.00 | 443.00 | 452.00 | 452.00 | 22,100 |
| May 30, 2024 | 440.00 | 454.00 | 435.00 | 454.00 | 454.00 | 56,800 |
| May 29, 2024 | 451.00 | 451.00 | 440.00 | 440.00 | 440.00 | 33,000 |
| May 28, 2024 | 443.00 | 452.00 | 443.00 | 451.00 | 451.00 | 37,400 |
| May 27, 2024 | 440.00 | 443.00 | 437.00 | 443.00 | 443.00 | 27,100 |
| May 24, 2024 | 443.00 | 445.00 | 436.00 | 440.00 | 440.00 | 22,200 |
| May 23, 2024 | 440.00 | 443.00 | 440.00 | 443.00 | 443.00 | 21,500 |
| May 22, 2024 | 443.00 | 444.00 | 435.00 | 441.00 | 441.00 | 44,800 |
| May 21, 2024 | 449.00 | 451.00 | 442.00 | 443.00 | 443.00 | 27,100 |
| May 20, 2024 | 442.00 | 453.00 | 442.00 | 450.00 | 450.00 | 47,800 |
| May 17, 2024 | 439.00 | 443.00 | 437.00 | 441.00 | 441.00 | 23,700 |
| May 16, 2024 | 445.00 | 445.00 | 434.00 | 439.00 | 439.00 | 76,500 |
| May 15, 2024 | 442.00 | 449.00 | 442.00 | 445.00 | 445.00 | 33,200 |
| May 14, 2024 | 443.00 | 444.00 | 434.00 | 441.00 | 441.00 | 69,600 |
| May 13, 2024 | 450.00 | 458.00 | 439.00 | 443.00 | 443.00 | 182,800 |
| May 10, 2024 | 480.00 | 480.00 | 464.00 | 470.00 | 470.00 | 61,400 |
| May 9, 2024 | 472.00 | 481.00 | 472.00 | 480.00 | 480.00 | 41,800 |
| May 8, 2024 | 480.00 | 480.00 | 471.00 | 473.00 | 473.00 | 54,700 |
| May 7, 2024 | 470.00 | 481.00 | 470.00 | 480.00 | 480.00 | 50,000 |
| May 2, 2024 | 471.00 | 473.00 | 468.00 | 471.00 | 471.00 | 9,000 |
| May 1, 2024 | 472.00 | 473.00 | 469.00 | 471.00 | 471.00 | 18,200 |
| Apr 30, 2024 | 470.00 | 472.00 | 462.00 | 472.00 | 472.00 | 30,600 |
| Apr 26, 2024 | 461.00 | 473.00 | 461.00 | 466.00 | 466.00 | 217,900 |
| Apr 25, 2024 | 463.00 | 466.00 | 460.00 | 461.00 | 461.00 | 34,600 |
| Apr 24, 2024 | 457.00 | 465.00 | 457.00 | 465.00 | 465.00 | 55,300 |
| Apr 23, 2024 | 468.00 | 468.00 | 457.00 | 457.00 | 457.00 | 59,800 |
| Apr 22, 2024 | 473.00 | 478.00 | 448.00 | 452.00 | 452.00 | 227,900 |
| Apr 19, 2024 | 492.00 | 494.00 | 480.00 | 489.00 | 489.00 | 54,800 |
| Apr 18, 2024 | 484.00 | 496.00 | 484.00 | 496.00 | 496.00 | 22,600 |
| Apr 17, 2024 | 489.00 | 489.00 | 482.00 | 483.00 | 483.00 | 39,000 |
| Apr 16, 2024 | 498.00 | 498.00 | 486.00 | 490.00 | 490.00 | 42,000 |
| Apr 15, 2024 | 499.00 | 502.00 | 497.00 | 498.00 | 498.00 | 21,000 |
| Apr 12, 2024 | 498.00 | 502.00 | 495.00 | 501.00 | 501.00 | 107,000 |
| Apr 11, 2024 | 493.00 | 499.00 | 493.00 | 496.00 | 496.00 | 49,700 |
| Apr 10, 2024 | 493.00 | 495.00 | 490.00 | 494.00 | 494.00 | 25,800 |
| Apr 9, 2024 | 490.00 | 492.00 | 486.00 | 492.00 | 492.00 | 35,900 |
| Apr 8, 2024 | 476.00 | 488.00 | 474.00 | 487.00 | 487.00 | 52,900 |
| Apr 5, 2024 | 474.00 | 477.00 | 471.00 | 477.00 | 477.00 | 21,800 |
| Apr 4, 2024 | 472.00 | 478.00 | 472.00 | 478.00 | 478.00 | 20,000 |