Unlock stock picks and a broker-level newsfeed that powers Wall Street.
886.00
-70.00
(-7.32%)
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 | 930.00 | 934.00 | 873.00 | 886.00 | 886.00 | 498,500 |
| Apr 3, 2025 | 956.00 | 967.00 | 948.00 | 956.00 | 956.00 | 287,800 |
| Apr 2, 2025 | 995.00 | 1,000.00 | 980.00 | 992.00 | 992.00 | 266,100 |
| Apr 1, 2025 | 1,013.00 | 1,018.00 | 996.00 | 999.00 | 999.00 | 147,300 |
| Mar 31, 2025 | 1,001.00 | 1,012.00 | 995.00 | 1,006.00 | 1,006.00 | 252,600 |
| Mar 28, 2025 | 1,023.00 | 1,030.00 | 1,013.00 | 1,021.00 | 1,021.00 | 182,700 |
| Mar 27, 2025 | 1,004.00 | 1,037.00 | 1,001.00 | 1,021.00 | 1,021.00 | 344,500 |
| Mar 26, 2025 | 1,008.00 | 1,013.00 | 1,004.00 | 1,012.00 | 1,012.00 | 161,200 |
| Mar 25, 2025 | 1,001.00 | 1,008.00 | 997.00 | 1,006.00 | 1,006.00 | 199,400 |
| Mar 24, 2025 | 1,003.00 | 1,005.00 | 991.00 | 993.00 | 993.00 | 178,900 |
| Mar 21, 2025 | 998.00 | 1,004.00 | 992.00 | 997.00 | 997.00 | 233,100 |
| Mar 19, 2025 | 985.00 | 1,003.00 | 978.00 | 1,003.00 | 1,003.00 | 245,000 |
| Mar 18, 2025 | 975.00 | 988.00 | 971.00 | 983.00 | 983.00 | 230,100 |
| Mar 17, 2025 | 970.00 | 975.00 | 953.00 | 969.00 | 969.00 | 516,500 |
| Mar 14, 2025 | 951.00 | 960.00 | 949.00 | 957.00 | 957.00 | 150,800 |
| Mar 13, 2025 | 956.00 | 965.00 | 950.00 | 959.00 | 959.00 | 182,200 |
| Mar 12, 2025 | 926.00 | 957.00 | 924.00 | 950.00 | 950.00 | 255,200 |
| Mar 11, 2025 | 925.00 | 937.00 | 916.00 | 933.00 | 933.00 | 159,300 |
| Mar 10, 2025 | 936.00 | 939.00 | 927.00 | 934.00 | 934.00 | 183,700 |
| Mar 7, 2025 | 926.00 | 933.00 | 917.00 | 931.00 | 931.00 | 196,500 |
| Mar 6, 2025 | 930.00 | 938.00 | 924.00 | 938.00 | 938.00 | 112,000 |
| Mar 5, 2025 | 922.00 | 936.00 | 912.00 | 925.00 | 925.00 | 241,800 |
| Mar 4, 2025 | 915.00 | 918.00 | 895.00 | 916.00 | 916.00 | 271,800 |
| Mar 3, 2025 | 932.00 | 934.00 | 919.00 | 925.00 | 925.00 | 207,800 |
| Feb 28, 2025 | 921.00 | 927.00 | 911.00 | 920.00 | 920.00 | 185,000 |
| Feb 27, 2025 | 32.00 Dividend | |||||
| Feb 27, 2025 | 913.00 | 936.00 | 913.00 | 936.00 | 936.00 | 268,000 |
| Feb 26, 2025 | 953.00 | 957.00 | 935.00 | 943.00 | 911.00 | 732,400 |
| Feb 25, 2025 | 950.00 | 966.00 | 947.00 | 963.00 | 930.32 | 377,800 |
| Feb 21, 2025 | 963.00 | 976.00 | 957.00 | 969.00 | 936.12 | 515,100 |
| Feb 20, 2025 | 997.00 | 999.00 | 973.00 | 975.00 | 941.91 | 475,900 |
| Feb 19, 2025 | 1,003.00 | 1,004.00 | 995.00 | 1,000.00 | 966.07 | 288,600 |
| Feb 18, 2025 | 984.00 | 1,005.00 | 978.00 | 1,005.00 | 970.90 | 467,000 |
| Feb 17, 2025 | 990.00 | 1,012.00 | 987.00 | 989.00 | 955.44 | 506,300 |
| Feb 14, 2025 | 1,013.00 | 1,013.00 | 990.00 | 990.00 | 956.41 | 235,000 |
| Feb 13, 2025 | 998.00 | 1,010.00 | 994.00 | 1,010.00 | 975.73 | 191,600 |
| Feb 12, 2025 | 1,007.00 | 1,015.00 | 998.00 | 1,001.00 | 967.03 | 204,800 |
| Feb 10, 2025 | 1,001.00 | 1,007.00 | 993.00 | 1,000.00 | 966.07 | 203,400 |
| Feb 7, 2025 | 1,020.00 | 1,022.00 | 1,004.00 | 1,004.00 | 969.93 | 269,700 |
| Feb 6, 2025 | 1,027.00 | 1,030.00 | 1,019.00 | 1,027.00 | 992.15 | 281,500 |
| Feb 5, 2025 | 1,030.00 | 1,038.00 | 1,018.00 | 1,038.00 | 1,002.78 | 234,700 |
| Feb 4, 2025 | 1,035.00 | 1,043.00 | 1,023.00 | 1,031.00 | 996.01 | 281,400 |
| Feb 3, 2025 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 995.05 | 196,100 |
| Jan 31, 2025 | 1,055.00 | 1,056.00 | 1,040.00 | 1,045.00 | 1,009.54 | 111,400 |
| Jan 30, 2025 | 1,054.00 | 1,060.00 | 1,049.00 | 1,058.00 | 1,022.10 | 107,900 |
| Jan 29, 2025 | 1,059.00 | 1,073.00 | 1,053.00 | 1,058.00 | 1,022.10 | 231,100 |
| Jan 28, 2025 | 1,040.00 | 1,053.00 | 1,038.00 | 1,053.00 | 1,017.27 | 209,300 |
| Jan 27, 2025 | 1,049.00 | 1,061.00 | 1,032.00 | 1,036.00 | 1,000.84 | 235,200 |
| Jan 24, 2025 | 1,034.00 | 1,045.00 | 1,029.00 | 1,037.00 | 1,001.81 | 134,600 |
| Jan 23, 2025 | 1,038.00 | 1,038.00 | 1,023.00 | 1,028.00 | 993.12 | 116,600 |
| Jan 22, 2025 | 1,026.00 | 1,039.00 | 1,017.00 | 1,039.00 | 1,003.74 | 192,000 |
| Jan 21, 2025 | 1,037.00 | 1,037.00 | 1,022.00 | 1,035.00 | 999.88 | 148,100 |
| Jan 20, 2025 | 987.00 | 1,027.00 | 984.00 | 1,021.00 | 986.35 | 213,800 |
| Jan 17, 2025 | 986.00 | 990.00 | 964.00 | 978.00 | 944.81 | 187,700 |
| Jan 16, 2025 | 964.00 | 991.00 | 959.00 | 986.00 | 952.54 | 348,400 |
| Jan 15, 2025 | 980.00 | 996.00 | 945.00 | 955.00 | 922.59 | 557,900 |
| Jan 14, 2025 | 1,040.00 | 1,040.00 | 999.00 | 1,010.00 | 975.73 | 259,600 |
| Jan 10, 2025 | 1,016.00 | 1,020.00 | 1,007.00 | 1,016.00 | 981.52 | 150,200 |
| Jan 9, 2025 | 1,007.00 | 1,025.00 | 1,003.00 | 1,022.00 | 987.32 | 270,700 |
| Jan 8, 2025 | 1,019.00 | 1,024.00 | 1,007.00 | 1,011.00 | 976.69 | 197,600 |
| Jan 7, 2025 | 1,029.00 | 1,029.00 | 1,012.00 | 1,019.00 | 984.42 | 163,900 |
| Jan 6, 2025 | 1,043.00 | 1,044.00 | 1,022.00 | 1,022.00 | 987.32 | 240,200 |
| Dec 30, 2024 | 1,050.00 | 1,056.00 | 1,042.00 | 1,042.00 | 1,006.64 | 147,700 |
| Dec 27, 2024 | 1,036.00 | 1,056.00 | 1,036.00 | 1,051.00 | 1,015.34 | 201,200 |
| Dec 26, 2024 | 1,026.00 | 1,031.00 | 1,022.00 | 1,027.00 | 992.15 | 228,200 |
| Dec 25, 2024 | 1,027.00 | 1,034.00 | 1,020.00 | 1,026.00 | 991.18 | 158,500 |
| Dec 24, 2024 | 1,031.00 | 1,031.00 | 1,017.00 | 1,018.00 | 983.45 | 238,800 |
| Dec 23, 2024 | 1,039.00 | 1,042.00 | 1,028.00 | 1,031.00 | 996.01 | 173,100 |
| Dec 20, 2024 | 1,034.00 | 1,047.00 | 1,034.00 | 1,034.00 | 998.91 | 255,400 |
| Dec 19, 2024 | 1,018.00 | 1,030.00 | 1,016.00 | 1,028.00 | 993.12 | 177,900 |
| Dec 18, 2024 | 1,027.00 | 1,040.00 | 1,017.00 | 1,029.00 | 994.08 | 253,900 |
| Dec 17, 2024 | 1,020.00 | 1,034.00 | 1,016.00 | 1,028.00 | 993.12 | 195,100 |
| Dec 16, 2024 | 1,031.00 | 1,043.00 | 1,027.00 | 1,028.00 | 993.12 | 176,100 |
| Dec 13, 2024 | 1,001.00 | 1,035.00 | 1,001.00 | 1,033.00 | 997.95 | 218,600 |
| Dec 12, 2024 | 1,009.00 | 1,025.00 | 1,007.00 | 1,015.00 | 980.56 | 228,300 |
| Dec 11, 2024 | 1,006.00 | 1,009.00 | 1,001.00 | 1,004.00 | 969.93 | 144,000 |
| Dec 10, 2024 | 1,018.00 | 1,019.00 | 997.00 | 1,015.00 | 980.56 | 203,100 |
| Dec 9, 2024 | 999.00 | 1,013.00 | 989.00 | 1,005.00 | 970.90 | 241,300 |
| Dec 6, 2024 | 1,004.00 | 1,005.00 | 986.00 | 989.00 | 955.44 | 202,700 |
| Dec 5, 2024 | 1,001.00 | 1,009.00 | 995.00 | 1,000.00 | 966.07 | 232,500 |
| Dec 4, 2024 | 994.00 | 999.00 | 981.00 | 986.00 | 952.54 | 216,200 |
| Dec 3, 2024 | 985.00 | 999.00 | 983.00 | 995.00 | 961.24 | 289,800 |
| Dec 2, 2024 | 971.00 | 979.00 | 968.00 | 975.00 | 941.91 | 138,200 |
| Nov 29, 2024 | 951.00 | 975.00 | 949.00 | 966.00 | 933.22 | 193,300 |
| Nov 28, 2024 | 956.00 | 966.00 | 951.00 | 955.00 | 922.59 | 164,800 |
| Nov 27, 2024 | 954.00 | 958.00 | 943.00 | 957.00 | 924.52 | 133,300 |
| Nov 26, 2024 | 945.00 | 958.00 | 940.00 | 954.00 | 921.63 | 155,900 |
| Nov 25, 2024 | 951.00 | 955.00 | 938.00 | 939.00 | 907.14 | 183,700 |
| Nov 22, 2024 | 943.00 | 953.00 | 938.00 | 942.00 | 910.03 | 98,200 |
| Nov 21, 2024 | 945.00 | 952.00 | 939.00 | 943.00 | 911.00 | 102,300 |
| Nov 20, 2024 | 949.00 | 962.00 | 938.00 | 940.00 | 908.10 | 154,200 |
| Nov 19, 2024 | 940.00 | 949.00 | 938.00 | 946.00 | 913.90 | 133,300 |
| Nov 18, 2024 | 929.00 | 953.00 | 929.00 | 947.00 | 914.86 | 200,200 |
| Nov 15, 2024 | 924.00 | 941.00 | 920.00 | 936.00 | 904.24 | 191,100 |
| Nov 14, 2024 | 945.00 | 954.00 | 928.00 | 928.00 | 896.51 | 227,100 |
| Nov 13, 2024 | 941.00 | 954.00 | 941.00 | 947.00 | 914.86 | 160,700 |
| Nov 12, 2024 | 967.00 | 970.00 | 946.00 | 951.00 | 918.73 | 146,600 |
| Nov 11, 2024 | 949.00 | 963.00 | 947.00 | 962.00 | 929.36 | 147,400 |
| Nov 8, 2024 | 966.00 | 976.00 | 960.00 | 963.00 | 930.32 | 161,700 |
| Nov 7, 2024 | 957.00 | 968.00 | 948.00 | 966.00 | 933.22 | 224,600 |
| Nov 6, 2024 | 938.00 | 957.00 | 936.00 | 948.00 | 915.83 | 147,900 |
| Nov 5, 2024 | 939.00 | 953.00 | 932.00 | 953.00 | 920.66 | 152,600 |
| Nov 1, 2024 | 936.00 | 950.00 | 936.00 | 942.00 | 910.03 | 132,800 |
| Oct 31, 2024 | 958.00 | 963.00 | 952.00 | 959.00 | 926.46 | 110,500 |
| Oct 30, 2024 | 970.00 | 971.00 | 955.00 | 961.00 | 928.39 | 431,300 |
| Oct 29, 2024 | 949.00 | 970.00 | 943.00 | 967.00 | 934.19 | 247,000 |
| Oct 28, 2024 | 910.00 | 953.00 | 905.00 | 951.00 | 918.73 | 382,000 |
| Oct 25, 2024 | 903.00 | 903.00 | 891.00 | 899.00 | 868.49 | 210,900 |
| Oct 24, 2024 | 900.00 | 907.00 | 894.00 | 905.00 | 874.29 | 293,400 |
| Oct 23, 2024 | 947.00 | 947.00 | 928.00 | 929.00 | 897.48 | 152,000 |
| Oct 22, 2024 | 962.00 | 965.00 | 946.00 | 951.00 | 918.73 | 217,300 |
| Oct 21, 2024 | 951.00 | 975.00 | 948.00 | 966.00 | 933.22 | 238,800 |
| Oct 18, 2024 | 949.00 | 951.00 | 934.00 | 950.00 | 917.76 | 397,400 |
| Oct 17, 2024 | 946.00 | 976.00 | 942.00 | 974.00 | 940.95 | 306,600 |
| Oct 16, 2024 | 932.00 | 963.00 | 926.00 | 952.00 | 919.69 | 537,400 |
| Oct 15, 2024 | 918.00 | 926.00 | 913.00 | 917.00 | 885.88 | 215,800 |
| Oct 11, 2024 | 915.00 | 922.00 | 911.00 | 912.00 | 881.05 | 185,800 |
| Oct 10, 2024 | 929.00 | 931.00 | 911.00 | 912.00 | 881.05 | 144,900 |
| Oct 9, 2024 | 928.00 | 940.00 | 917.00 | 928.00 | 896.51 | 197,600 |
| Oct 8, 2024 | 920.00 | 925.00 | 911.00 | 913.00 | 882.02 | 184,500 |
| Oct 7, 2024 | 943.00 | 943.00 | 933.00 | 937.00 | 905.20 | 168,900 |
| Oct 4, 2024 | 922.00 | 934.00 | 919.00 | 923.00 | 891.68 | 96,000 |
| Oct 3, 2024 | 933.00 | 933.00 | 920.00 | 923.00 | 891.68 | 155,100 |
| Oct 2, 2024 | 915.00 | 919.00 | 905.00 | 906.00 | 875.26 | 162,000 |
| Oct 1, 2024 | 923.00 | 925.00 | 913.00 | 923.00 | 891.68 | 151,900 |
| Sep 30, 2024 | 916.00 | 931.00 | 915.00 | 915.00 | 883.95 | 226,700 |
| Sep 27, 2024 | 946.00 | 955.00 | 942.00 | 951.00 | 918.73 | 162,400 |
| Sep 26, 2024 | 931.00 | 943.00 | 926.00 | 943.00 | 911.00 | 160,300 |
| Sep 25, 2024 | 926.00 | 935.00 | 920.00 | 931.00 | 899.41 | 125,600 |
| Sep 24, 2024 | 942.00 | 943.00 | 927.00 | 928.00 | 896.51 | 142,600 |
| Sep 20, 2024 | 936.00 | 947.00 | 934.00 | 942.00 | 910.03 | 213,400 |
| Sep 19, 2024 | 929.00 | 933.00 | 923.00 | 928.00 | 896.51 | 162,300 |
| Sep 18, 2024 | 914.00 | 927.00 | 910.00 | 914.00 | 882.98 | 127,500 |
| Sep 17, 2024 | 901.00 | 917.00 | 899.00 | 905.00 | 874.29 | 177,700 |
| Sep 13, 2024 | 911.00 | 911.00 | 897.00 | 899.00 | 868.49 | 229,200 |
| Sep 12, 2024 | 912.00 | 918.00 | 903.00 | 915.00 | 883.95 | 267,600 |
| Sep 11, 2024 | 905.00 | 921.00 | 893.00 | 897.00 | 866.56 | 247,200 |
| Sep 10, 2024 | 902.00 | 925.00 | 900.00 | 916.00 | 884.92 | 264,400 |
| Sep 9, 2024 | 860.00 | 896.00 | 859.00 | 890.00 | 859.80 | 354,100 |
| Sep 6, 2024 | 908.00 | 912.00 | 884.00 | 893.00 | 862.70 | 359,300 |
| Sep 5, 2024 | 897.00 | 918.00 | 895.00 | 909.00 | 878.15 | 253,800 |
| Sep 4, 2024 | 915.00 | 929.00 | 910.00 | 910.00 | 879.12 | 422,400 |
| Sep 3, 2024 | 943.00 | 961.00 | 942.00 | 945.00 | 912.93 | 138,100 |
| Sep 2, 2024 | 958.00 | 960.00 | 941.00 | 950.00 | 917.76 | 167,500 |
| Aug 30, 2024 | 940.00 | 951.00 | 929.00 | 943.00 | 911.00 | 1,143,000 |
| Aug 29, 2024 | 948.00 | 949.00 | 931.00 | 939.00 | 907.14 | 146,300 |
| Aug 28, 2024 | 931.00 | 949.00 | 930.00 | 946.00 | 913.90 | 266,200 |
| Aug 27, 2024 | 929.00 | 943.00 | 927.00 | 941.00 | 909.07 | 194,900 |
| Aug 26, 2024 | 929.00 | 937.00 | 924.00 | 928.00 | 896.51 | 289,100 |
| Aug 23, 2024 | 929.00 | 933.00 | 919.00 | 927.00 | 895.54 | 417,700 |
| Aug 22, 2024 | 934.00 | 937.00 | 922.00 | 934.00 | 902.31 | 536,200 |
| Aug 21, 2024 | 924.00 | 939.00 | 920.00 | 939.00 | 907.14 | 158,200 |
| Aug 20, 2024 | 923.00 | 946.00 | 923.00 | 930.00 | 898.44 | 254,200 |
| Aug 19, 2024 | 927.00 | 933.00 | 917.00 | 917.00 | 885.88 | 202,100 |
| Aug 16, 2024 | 919.00 | 927.00 | 908.00 | 927.00 | 895.54 | 293,200 |
| Aug 15, 2024 | 890.00 | 914.00 | 884.00 | 904.00 | 873.32 | 199,300 |
| Aug 14, 2024 | 896.00 | 906.00 | 881.00 | 895.00 | 864.63 | 431,100 |
| Aug 13, 2024 | 878.00 | 890.00 | 873.00 | 887.00 | 856.90 | 234,000 |
| Aug 9, 2024 | 869.00 | 874.00 | 852.00 | 872.00 | 842.41 | 370,800 |
| Aug 8, 2024 | 863.00 | 881.00 | 852.00 | 854.00 | 825.02 | 460,200 |
| Aug 7, 2024 | 860.00 | 895.00 | 844.00 | 878.00 | 848.21 | 410,700 |
| Aug 6, 2024 | 831.00 | 890.00 | 831.00 | 875.00 | 845.31 | 747,800 |
| Aug 5, 2024 | 850.00 | 868.00 | 760.00 | 777.00 | 750.63 | 871,900 |
| Aug 2, 2024 | 970.00 | 970.00 | 909.00 | 910.00 | 879.12 | 603,900 |
| Aug 1, 2024 | 1,000.00 | 1,002.00 | 976.00 | 1,000.00 | 966.07 | 689,700 |
| Jul 31, 2024 | 978.00 | 988.00 | 965.00 | 988.00 | 954.47 | 574,500 |
| Jul 30, 2024 | 1,014.00 | 1,016.00 | 984.00 | 988.00 | 954.47 | 598,200 |
| Jul 29, 2024 | 1,008.00 | 1,025.00 | 1,000.00 | 1,020.00 | 985.39 | 278,000 |
| Jul 26, 2024 | 1,001.00 | 1,009.00 | 993.00 | 994.00 | 960.27 | 310,000 |
| Jul 25, 2024 | 1,011.00 | 1,018.00 | 1,000.00 | 1,000.00 | 966.07 | 330,200 |
| Jul 24, 2024 | 1,040.00 | 1,048.00 | 1,017.00 | 1,018.00 | 983.45 | 367,000 |
| Jul 23, 2024 | 1,025.00 | 1,047.00 | 1,022.00 | 1,029.00 | 994.08 | 470,900 |
| Jul 22, 2024 | 1,040.00 | 1,049.00 | 1,021.00 | 1,025.00 | 990.22 | 863,700 |
| Jul 19, 2024 | 1,076.00 | 1,076.00 | 1,051.00 | 1,053.00 | 1,017.27 | 769,800 |
| Jul 18, 2024 | 1,072.00 | 1,087.00 | 1,071.00 | 1,072.00 | 1,035.62 | 480,600 |
| Jul 17, 2024 | 1,076.00 | 1,086.00 | 1,067.00 | 1,079.00 | 1,042.39 | 918,400 |
| Jul 16, 2024 | 1,101.00 | 1,111.00 | 1,070.00 | 1,072.00 | 1,035.62 | 1,888,200 |
| Jul 12, 2024 | 1,182.00 | 1,230.00 | 1,181.00 | 1,221.00 | 1,179.57 | 458,000 |
| Jul 11, 2024 | 1,179.00 | 1,185.00 | 1,164.00 | 1,177.00 | 1,137.06 | 195,600 |
| Jul 10, 2024 | 1,210.00 | 1,211.00 | 1,160.00 | 1,174.00 | 1,134.16 | 409,900 |
| Jul 9, 2024 | 1,202.00 | 1,224.00 | 1,202.00 | 1,213.00 | 1,171.84 | 285,000 |
| Jul 8, 2024 | 1,193.00 | 1,211.00 | 1,191.00 | 1,192.00 | 1,151.55 | 269,000 |
| Jul 5, 2024 | 1,196.00 | 1,200.00 | 1,182.00 | 1,192.00 | 1,151.55 | 171,300 |
| Jul 4, 2024 | 1,198.00 | 1,211.00 | 1,190.00 | 1,199.00 | 1,158.31 | 174,700 |
| Jul 3, 2024 | 1,204.00 | 1,208.00 | 1,197.00 | 1,198.00 | 1,157.35 | 128,300 |
| Jul 2, 2024 | 1,200.00 | 1,217.00 | 1,197.00 | 1,209.00 | 1,167.97 | 127,600 |
| Jul 1, 2024 | 1,225.00 | 1,235.00 | 1,205.00 | 1,205.00 | 1,164.11 | 131,000 |
| Jun 28, 2024 | 1,246.00 | 1,246.00 | 1,224.00 | 1,225.00 | 1,183.43 | 106,400 |
| Jun 27, 2024 | 1,245.00 | 1,253.00 | 1,244.00 | 1,246.00 | 1,203.72 | 89,700 |
| Jun 26, 2024 | 1,230.00 | 1,245.00 | 1,229.00 | 1,245.00 | 1,202.75 | 99,900 |
| Jun 25, 2024 | 1,232.00 | 1,249.00 | 1,229.00 | 1,238.00 | 1,195.99 | 130,800 |
| Jun 24, 2024 | 1,212.00 | 1,235.00 | 1,212.00 | 1,232.00 | 1,190.19 | 190,200 |
| Jun 21, 2024 | 1,211.00 | 1,222.00 | 1,204.00 | 1,204.00 | 1,163.14 | 168,900 |
| Jun 20, 2024 | 1,216.00 | 1,233.00 | 1,210.00 | 1,215.00 | 1,173.77 | 138,100 |
| Jun 19, 2024 | 1,222.00 | 1,233.00 | 1,211.00 | 1,216.00 | 1,174.74 | 86,000 |
| Jun 18, 2024 | 1,230.00 | 1,243.00 | 1,221.00 | 1,224.00 | 1,182.46 | 97,600 |
| Jun 17, 2024 | 1,246.00 | 1,246.00 | 1,226.00 | 1,239.00 | 1,196.96 | 156,800 |
| Jun 14, 2024 | 1,234.00 | 1,261.00 | 1,222.00 | 1,250.00 | 1,207.58 | 252,200 |
| Jun 13, 2024 | 1,280.00 | 1,281.00 | 1,260.00 | 1,261.00 | 1,218.21 | 219,800 |
| Jun 12, 2024 | 1,291.00 | 1,300.00 | 1,271.00 | 1,281.00 | 1,237.53 | 180,200 |
| Jun 11, 2024 | 1,300.00 | 1,302.00 | 1,283.00 | 1,286.00 | 1,242.36 | 166,500 |
| Jun 10, 2024 | 1,299.00 | 1,310.00 | 1,290.00 | 1,292.00 | 1,248.16 | 178,800 |
| Jun 7, 2024 | 1,307.00 | 1,323.00 | 1,297.00 | 1,308.00 | 1,263.61 | 133,500 |
| Jun 6, 2024 | 1,313.00 | 1,313.00 | 1,288.00 | 1,300.00 | 1,255.89 | 261,000 |
| Jun 5, 2024 | 1,330.00 | 1,335.00 | 1,310.00 | 1,313.00 | 1,268.44 | 129,000 |
| Jun 4, 2024 | 1,307.00 | 1,331.00 | 1,307.00 | 1,325.00 | 1,280.04 | 144,300 |
| Jun 3, 2024 | 1,319.00 | 1,325.00 | 1,303.00 | 1,313.00 | 1,268.44 | 110,100 |
| May 31, 2024 | 1,287.00 | 1,310.00 | 1,285.00 | 1,308.00 | 1,263.61 | 129,200 |
| May 30, 2024 | 1,280.00 | 1,291.00 | 1,262.00 | 1,281.00 | 1,237.53 | 172,600 |
| May 29, 2024 | 1,320.00 | 1,320.00 | 1,289.00 | 1,289.00 | 1,245.26 | 180,200 |
| May 28, 2024 | 1,333.00 | 1,348.00 | 1,323.00 | 1,328.00 | 1,282.94 | 145,900 |
| May 27, 2024 | 1,324.00 | 1,342.00 | 1,319.00 | 1,339.00 | 1,293.56 | 241,900 |
| May 24, 2024 | 1,289.00 | 1,309.00 | 1,287.00 | 1,294.00 | 1,250.09 | 133,300 |
| May 23, 2024 | 1,290.00 | 1,327.00 | 1,280.00 | 1,312.00 | 1,267.48 | 160,600 |
| May 22, 2024 | 1,345.00 | 1,352.00 | 1,298.00 | 1,300.00 | 1,255.89 | 289,800 |
| May 21, 2024 | 1,373.00 | 1,405.00 | 1,371.00 | 1,371.00 | 1,324.48 | 395,000 |
| May 20, 2024 | 1,365.00 | 1,366.00 | 1,342.00 | 1,355.00 | 1,309.02 | 223,200 |
| May 17, 2024 | 1,330.00 | 1,351.00 | 1,324.00 | 1,347.00 | 1,301.29 | 225,500 |
| May 16, 2024 | 1,331.00 | 1,363.00 | 1,331.00 | 1,339.00 | 1,293.56 | 281,900 |
| May 15, 2024 | 1,339.00 | 1,343.00 | 1,314.00 | 1,318.00 | 1,273.27 | 220,500 |
| May 14, 2024 | 1,314.00 | 1,332.00 | 1,294.00 | 1,332.00 | 1,286.80 | 335,200 |
| May 13, 2024 | 1,301.00 | 1,318.00 | 1,288.00 | 1,297.00 | 1,252.99 | 298,700 |
| May 10, 2024 | 1,317.00 | 1,334.00 | 1,298.00 | 1,325.00 | 1,280.04 | 244,700 |
| May 9, 2024 | 1,318.00 | 1,318.00 | 1,299.00 | 1,299.00 | 1,254.92 | 183,800 |
| May 8, 2024 | 1,310.00 | 1,340.00 | 1,302.00 | 1,305.00 | 1,260.72 | 246,000 |
| May 7, 2024 | 1,309.00 | 1,312.00 | 1,293.00 | 1,311.00 | 1,266.51 | 198,300 |
| May 2, 2024 | 1,285.00 | 1,294.00 | 1,277.00 | 1,280.00 | 1,236.56 | 201,900 |
| May 1, 2024 | 1,301.00 | 1,330.00 | 1,298.00 | 1,298.00 | 1,253.95 | 251,800 |
| Apr 30, 2024 | 1,352.00 | 1,354.00 | 1,330.00 | 1,331.00 | 1,285.83 | 334,500 |
| Apr 26, 2024 | 1,301.00 | 1,328.00 | 1,297.00 | 1,322.00 | 1,277.14 | 344,000 |
| Apr 25, 2024 | 1,300.00 | 1,312.00 | 1,276.00 | 1,300.00 | 1,255.89 | 460,900 |
| Apr 24, 2024 | 1,266.00 | 1,328.00 | 1,257.00 | 1,322.00 | 1,277.14 | 458,500 |
| Apr 23, 2024 | 1,251.00 | 1,280.00 | 1,239.00 | 1,264.00 | 1,221.11 | 331,900 |
| Apr 22, 2024 | 1,216.00 | 1,254.00 | 1,191.00 | 1,244.00 | 1,201.79 | 525,900 |
| Apr 19, 2024 | 1,272.00 | 1,277.00 | 1,216.00 | 1,216.00 | 1,174.74 | 744,300 |
| Apr 18, 2024 | 1,266.00 | 1,301.00 | 1,242.00 | 1,285.00 | 1,241.39 | 456,900 |
| Apr 17, 2024 | 1,342.00 | 1,349.00 | 1,268.00 | 1,279.00 | 1,235.60 | 725,900 |
| Apr 16, 2024 | 1,330.00 | 1,397.00 | 1,322.00 | 1,366.00 | 1,319.65 | 1,270,000 |
| Apr 15, 2024 | 1,250.00 | 1,333.00 | 1,229.00 | 1,313.00 | 1,268.44 | 1,614,000 |
| Apr 12, 2024 | 1,143.00 | 1,153.00 | 1,138.00 | 1,147.00 | 1,108.08 | 363,000 |
| Apr 11, 2024 | 1,135.00 | 1,148.00 | 1,132.00 | 1,143.00 | 1,104.21 | 132,400 |
| Apr 10, 2024 | 1,160.00 | 1,168.00 | 1,147.00 | 1,152.00 | 1,112.91 | 157,800 |
| Apr 9, 2024 | 1,133.00 | 1,157.00 | 1,133.00 | 1,153.00 | 1,113.87 | 196,400 |
| Apr 8, 2024 | 1,148.00 | 1,151.00 | 1,128.00 | 1,138.00 | 1,099.38 | 173,100 |
| Apr 5, 2024 | 1,128.00 | 1,151.00 | 1,126.00 | 1,138.00 | 1,099.38 | 210,700 |
| Apr 4, 2024 | 1,153.00 | 1,158.00 | 1,141.00 | 1,145.00 | 1,106.15 | 290,300 |