Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
628.00
-1.00
(-0.16%)
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 |
---|---|---|---|---|---|---|
Feb 25, 2025 | 626.00 | 628.00 | 623.00 | 628.00 | 628.00 | 5,800 |
Feb 21, 2025 | 633.00 | 633.00 | 627.00 | 629.00 | 629.00 | 5,400 |
Feb 20, 2025 | 633.00 | 635.00 | 627.00 | 633.00 | 633.00 | 7,500 |
Feb 19, 2025 | 634.00 | 634.00 | 630.00 | 633.00 | 633.00 | 5,100 |
Feb 18, 2025 | 639.00 | 639.00 | 631.00 | 634.00 | 634.00 | 3,700 |
Feb 17, 2025 | 640.00 | 640.00 | 622.00 | 640.00 | 640.00 | 14,400 |
Feb 14, 2025 | 625.00 | 652.00 | 613.00 | 630.00 | 630.00 | 58,000 |
Feb 13, 2025 | 615.00 | 622.00 | 614.00 | 621.00 | 621.00 | 21,800 |
Feb 12, 2025 | 613.00 | 615.00 | 613.00 | 614.00 | 614.00 | 4,800 |
Feb 10, 2025 | 614.00 | 615.00 | 612.00 | 612.00 | 612.00 | 3,400 |
Feb 7, 2025 | 612.00 | 613.00 | 611.00 | 612.00 | 612.00 | 3,800 |
Feb 6, 2025 | 613.00 | 614.00 | 611.00 | 612.00 | 612.00 | 2,200 |
Feb 5, 2025 | 612.00 | 613.00 | 610.00 | 613.00 | 613.00 | 6,900 |
Feb 4, 2025 | 613.00 | 616.00 | 611.00 | 612.00 | 612.00 | 4,800 |
Feb 3, 2025 | 614.00 | 615.00 | 611.00 | 613.00 | 613.00 | 5,800 |
Jan 31, 2025 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 4,700 |
Jan 30, 2025 | 616.00 | 620.00 | 612.00 | 613.00 | 613.00 | 400,800 |
Jan 29, 2025 | 612.00 | 614.00 | 611.00 | 614.00 | 614.00 | 4,200 |
Jan 28, 2025 | 611.00 | 612.00 | 608.00 | 612.00 | 612.00 | 2,400 |
Jan 27, 2025 | 608.00 | 611.00 | 608.00 | 611.00 | 611.00 | 7,000 |
Jan 24, 2025 | 606.00 | 610.00 | 606.00 | 610.00 | 610.00 | 5,900 |
Jan 23, 2025 | 610.00 | 610.00 | 606.00 | 610.00 | 610.00 | 5,600 |
Jan 22, 2025 | 612.00 | 612.00 | 608.00 | 610.00 | 610.00 | 1,300 |
Jan 21, 2025 | 610.00 | 611.00 | 606.00 | 611.00 | 611.00 | 5,200 |
Jan 20, 2025 | 614.00 | 614.00 | 610.00 | 613.00 | 613.00 | 2,000 |
Jan 17, 2025 | 614.00 | 616.00 | 611.00 | 615.00 | 615.00 | 8,700 |
Jan 16, 2025 | 616.00 | 616.00 | 610.00 | 614.00 | 614.00 | 8,900 |
Jan 15, 2025 | 612.00 | 612.00 | 607.00 | 612.00 | 612.00 | 10,300 |
Jan 14, 2025 | 604.00 | 605.00 | 601.00 | 605.00 | 605.00 | 11,300 |
Jan 10, 2025 | 604.00 | 605.00 | 603.00 | 605.00 | 605.00 | 2,100 |
Jan 9, 2025 | 605.00 | 607.00 | 604.00 | 604.00 | 604.00 | 5,900 |
Jan 8, 2025 | 603.00 | 606.00 | 603.00 | 605.00 | 605.00 | 12,200 |
Jan 7, 2025 | 610.00 | 610.00 | 605.00 | 607.00 | 607.00 | 6,000 |
Jan 6, 2025 | 608.00 | 610.00 | 606.00 | 608.00 | 608.00 | 8,400 |
Dec 30, 2024 | 612.00 | 614.00 | 606.00 | 610.00 | 610.00 | 7,700 |
Dec 27, 2024 | 609.00 | 610.00 | 605.00 | 609.00 | 609.00 | 3,700 |
Dec 26, 2024 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 9,000 |
Dec 25, 2024 | 613.00 | 617.00 | 611.00 | 611.00 | 611.00 | 9,400 |
Dec 24, 2024 | 611.00 | 615.00 | 611.00 | 613.00 | 613.00 | 8,700 |
Dec 23, 2024 | 614.00 | 614.00 | 606.00 | 610.00 | 610.00 | 7,600 |
Dec 20, 2024 | 617.00 | 619.00 | 614.00 | 614.00 | 614.00 | 4,000 |
Dec 19, 2024 | 620.00 | 621.00 | 615.00 | 616.00 | 616.00 | 14,000 |
Dec 18, 2024 | 618.00 | 620.00 | 615.00 | 620.00 | 620.00 | 9,400 |
Dec 17, 2024 | 616.00 | 619.00 | 614.00 | 617.00 | 617.00 | 18,200 |
Dec 16, 2024 | 620.00 | 623.00 | 613.00 | 618.00 | 618.00 | 28,500 |
Dec 13, 2024 | 606.00 | 611.00 | 603.00 | 611.00 | 611.00 | 29,300 |
Dec 12, 2024 | 597.00 | 600.00 | 597.00 | 600.00 | 600.00 | 6,700 |
Dec 11, 2024 | 595.00 | 598.00 | 594.00 | 597.00 | 597.00 | 4,700 |
Dec 10, 2024 | 593.00 | 598.00 | 593.00 | 598.00 | 598.00 | 16,500 |
Dec 9, 2024 | 601.00 | 604.00 | 597.00 | 603.00 | 603.00 | 6,800 |
Dec 6, 2024 | 597.00 | 602.00 | 596.00 | 601.00 | 601.00 | 6,800 |
Dec 5, 2024 | 599.00 | 601.00 | 595.00 | 601.00 | 601.00 | 5,400 |
Dec 4, 2024 | 602.00 | 605.00 | 595.00 | 597.00 | 597.00 | 7,000 |
Dec 3, 2024 | 604.00 | 605.00 | 599.00 | 603.00 | 603.00 | 6,300 |
Dec 2, 2024 | 598.00 | 603.00 | 596.00 | 603.00 | 603.00 | 5,900 |
Nov 29, 2024 | 600.00 | 602.00 | 596.00 | 597.00 | 597.00 | 4,600 |
Nov 28, 2024 | 593.00 | 602.00 | 593.00 | 599.00 | 599.00 | 5,900 |
Nov 27, 2024 | 601.00 | 603.00 | 594.00 | 594.00 | 594.00 | 6,100 |
Nov 26, 2024 | 602.00 | 604.00 | 591.00 | 602.00 | 602.00 | 8,900 |
Nov 25, 2024 | 604.00 | 605.00 | 600.00 | 605.00 | 605.00 | 8,900 |
Nov 22, 2024 | 604.00 | 604.00 | 596.00 | 601.00 | 601.00 | 6,400 |
Nov 21, 2024 | 600.00 | 606.00 | 597.00 | 598.00 | 598.00 | 27,500 |
Nov 20, 2024 | 600.00 | 603.00 | 595.00 | 602.00 | 602.00 | 7,500 |
Nov 19, 2024 | 619.00 | 620.00 | 597.00 | 599.00 | 599.00 | 49,700 |
Nov 18, 2024 | 620.00 | 630.00 | 610.00 | 617.00 | 617.00 | 35,000 |
Nov 15, 2024 | 605.00 | 610.00 | 600.00 | 607.00 | 607.00 | 42,000 |
Nov 14, 2024 | 590.00 | 595.00 | 586.00 | 595.00 | 595.00 | 14,400 |
Nov 13, 2024 | 586.00 | 590.00 | 582.00 | 589.00 | 589.00 | 8,200 |
Nov 12, 2024 | 581.00 | 588.00 | 580.00 | 585.00 | 585.00 | 25,800 |
Nov 11, 2024 | 576.00 | 583.00 | 575.00 | 580.00 | 580.00 | 7,100 |
Nov 8, 2024 | 574.00 | 582.00 | 573.00 | 574.00 | 574.00 | 13,200 |
Nov 7, 2024 | 575.00 | 588.00 | 575.00 | 582.00 | 582.00 | 48,000 |
Nov 6, 2024 | 570.00 | 579.00 | 569.00 | 569.00 | 569.00 | 10,500 |
Nov 5, 2024 | 568.00 | 573.00 | 567.00 | 572.00 | 572.00 | 9,100 |
Nov 1, 2024 | 570.00 | 574.00 | 566.00 | 567.00 | 567.00 | 8,900 |
Oct 31, 2024 | 569.00 | 574.00 | 569.00 | 570.00 | 570.00 | 5,600 |
Oct 30, 2024 | 565.00 | 571.00 | 565.00 | 565.00 | 565.00 | 6,400 |
Oct 29, 2024 | 560.00 | 571.00 | 560.00 | 565.00 | 565.00 | 8,400 |
Oct 28, 2024 | 552.00 | 566.00 | 552.00 | 560.00 | 560.00 | 7,300 |
Oct 25, 2024 | 564.00 | 565.00 | 550.00 | 552.00 | 552.00 | 14,300 |
Oct 24, 2024 | 568.00 | 571.00 | 565.00 | 565.00 | 565.00 | 7,400 |
Oct 23, 2024 | 571.00 | 574.00 | 567.00 | 568.00 | 568.00 | 7,400 |
Oct 22, 2024 | 575.00 | 575.00 | 570.00 | 571.00 | 571.00 | 6,200 |
Oct 21, 2024 | 577.00 | 577.00 | 574.00 | 575.00 | 575.00 | 5,500 |
Oct 18, 2024 | 586.00 | 586.00 | 569.00 | 575.00 | 575.00 | 17,400 |
Oct 17, 2024 | 593.00 | 593.00 | 586.00 | 586.00 | 586.00 | 6,500 |
Oct 16, 2024 | 593.00 | 593.00 | 589.00 | 589.00 | 589.00 | 8,900 |
Oct 15, 2024 | 590.00 | 595.00 | 589.00 | 593.00 | 593.00 | 33,600 |
Oct 11, 2024 | 584.00 | 586.00 | 580.00 | 585.00 | 585.00 | 8,700 |
Oct 10, 2024 | 575.00 | 586.00 | 575.00 | 584.00 | 584.00 | 19,900 |
Oct 9, 2024 | 572.00 | 577.00 | 571.00 | 576.00 | 576.00 | 5,700 |
Oct 8, 2024 | 573.00 | 574.00 | 571.00 | 573.00 | 573.00 | 2,500 |
Oct 7, 2024 | 575.00 | 578.00 | 570.00 | 572.00 | 572.00 | 10,300 |
Oct 4, 2024 | 571.00 | 580.00 | 564.00 | 568.00 | 568.00 | 13,000 |
Oct 3, 2024 | 568.00 | 575.00 | 564.00 | 572.00 | 572.00 | 9,200 |
Oct 2, 2024 | 560.00 | 570.00 | 560.00 | 567.00 | 567.00 | 16,900 |
Oct 1, 2024 | 561.00 | 565.00 | 553.00 | 560.00 | 560.00 | 7,000 |
Sep 30, 2024 | 552.00 | 563.00 | 551.00 | 560.00 | 560.00 | 12,200 |
Sep 27, 2024 | 550.00 | 563.00 | 550.00 | 561.00 | 561.00 | 11,400 |
Sep 26, 2024 | 552.00 | 569.00 | 545.00 | 557.00 | 557.00 | 45,500 |
Sep 25, 2024 | 543.00 | 553.00 | 542.00 | 552.00 | 552.00 | 20,400 |
Sep 24, 2024 | 547.00 | 547.00 | 540.00 | 546.00 | 546.00 | 21,800 |
Sep 20, 2024 | 549.00 | 549.00 | 540.00 | 543.00 | 543.00 | 18,000 |
Sep 19, 2024 | 543.00 | 548.00 | 539.00 | 541.00 | 541.00 | 19,800 |
Sep 18, 2024 | 542.00 | 544.00 | 535.00 | 538.00 | 538.00 | 14,200 |
Sep 17, 2024 | 548.00 | 551.00 | 532.00 | 536.00 | 536.00 | 38,900 |
Sep 13, 2024 | 568.00 | 568.00 | 526.00 | 545.00 | 545.00 | 79,300 |
Sep 12, 2024 | 556.00 | 568.00 | 552.00 | 562.00 | 562.00 | 43,700 |
Sep 11, 2024 | 555.00 | 556.00 | 544.00 | 546.00 | 546.00 | 11,100 |
Sep 10, 2024 | 552.00 | 556.00 | 552.00 | 555.00 | 555.00 | 7,800 |
Sep 9, 2024 | 545.00 | 551.00 | 536.00 | 546.00 | 546.00 | 30,600 |
Sep 6, 2024 | 557.00 | 560.00 | 551.00 | 554.00 | 554.00 | 18,900 |
Sep 5, 2024 | 554.00 | 562.00 | 549.00 | 556.00 | 556.00 | 26,600 |
Sep 4, 2024 | 562.00 | 568.00 | 555.00 | 555.00 | 555.00 | 24,400 |
Sep 3, 2024 | 577.00 | 577.00 | 570.00 | 576.00 | 576.00 | 15,000 |
Sep 2, 2024 | 582.00 | 582.00 | 570.00 | 577.00 | 577.00 | 275,300 |
Aug 30, 2024 | 568.00 | 583.00 | 565.00 | 582.00 | 582.00 | 38,800 |
Aug 29, 2024 | 567.00 | 570.00 | 555.00 | 562.00 | 562.00 | 19,000 |
Aug 28, 2024 | 565.00 | 571.00 | 560.00 | 567.00 | 567.00 | 20,900 |
Aug 27, 2024 | 557.00 | 565.00 | 557.00 | 565.00 | 565.00 | 27,900 |
Aug 26, 2024 | 560.00 | 561.00 | 555.00 | 560.00 | 560.00 | 16,600 |
Aug 23, 2024 | 561.00 | 561.00 | 554.00 | 560.00 | 560.00 | 15,700 |
Aug 22, 2024 | 564.00 | 565.00 | 553.00 | 559.00 | 559.00 | 25,000 |
Aug 21, 2024 | 573.00 | 573.00 | 561.00 | 561.00 | 561.00 | 17,600 |
Aug 20, 2024 | 571.00 | 574.00 | 570.00 | 573.00 | 573.00 | 14,800 |
Aug 19, 2024 | 590.00 | 590.00 | 567.00 | 567.00 | 567.00 | 34,700 |
Aug 16, 2024 | 589.00 | 589.00 | 573.00 | 577.00 | 577.00 | 34,800 |
Aug 15, 2024 | 577.00 | 588.00 | 577.00 | 584.00 | 584.00 | 41,400 |
Aug 14, 2024 | 573.00 | 580.00 | 571.00 | 577.00 | 577.00 | 20,300 |
Aug 13, 2024 | 568.00 | 575.00 | 560.00 | 573.00 | 573.00 | 47,200 |
Aug 9, 2024 | 556.00 | 568.00 | 550.00 | 568.00 | 568.00 | 44,200 |
Aug 8, 2024 | 545.00 | 556.00 | 543.00 | 546.00 | 546.00 | 35,600 |
Aug 7, 2024 | 533.00 | 552.00 | 527.00 | 544.00 | 544.00 | 50,400 |
Aug 6, 2024 | 565.00 | 565.00 | 530.00 | 540.00 | 540.00 | 149,400 |
Aug 5, 2024 | 537.00 | 540.00 | 477.00 | 489.00 | 489.00 | 148,400 |
Aug 2, 2024 | 577.00 | 577.00 | 555.00 | 563.00 | 563.00 | 113,100 |
Aug 1, 2024 | 606.00 | 606.00 | 582.00 | 587.00 | 587.00 | 95,600 |
Jul 31, 2024 | 596.00 | 606.00 | 590.00 | 605.00 | 605.00 | 149,300 |
Jul 30, 2024 | 22.00 Dividend | |||||
Jul 30, 2024 | 605.00 | 613.00 | 598.00 | 605.00 | 605.00 | 169,900 |
Jul 29, 2024 | 640.00 | 644.00 | 629.00 | 631.00 | 609.00 | 257,900 |
Jul 26, 2024 | 626.00 | 628.00 | 624.00 | 627.00 | 605.14 | 76,900 |
Jul 25, 2024 | 630.00 | 631.00 | 623.00 | 626.00 | 604.17 | 130,600 |
Jul 24, 2024 | 633.00 | 637.00 | 630.00 | 630.00 | 608.03 | 146,000 |
Jul 23, 2024 | 634.00 | 641.00 | 633.00 | 633.00 | 610.93 | 94,900 |
Jul 22, 2024 | 644.00 | 648.00 | 633.00 | 634.00 | 611.90 | 140,800 |
Jul 19, 2024 | 655.00 | 657.00 | 643.00 | 653.00 | 630.23 | 85,200 |
Jul 18, 2024 | 664.00 | 664.00 | 657.00 | 659.00 | 636.02 | 112,300 |
Jul 17, 2024 | 667.00 | 668.00 | 661.00 | 665.00 | 641.81 | 109,800 |
Jul 16, 2024 | 669.00 | 671.00 | 664.00 | 666.00 | 642.78 | 126,600 |
Jul 12, 2024 | 669.00 | 669.00 | 664.00 | 669.00 | 645.68 | 79,400 |
Jul 11, 2024 | 668.00 | 673.00 | 661.00 | 669.00 | 645.68 | 138,100 |
Jul 10, 2024 | 665.00 | 673.00 | 664.00 | 668.00 | 644.71 | 156,600 |
Jul 9, 2024 | 670.00 | 670.00 | 661.00 | 667.00 | 643.74 | 138,300 |
Jul 8, 2024 | 674.00 | 679.00 | 669.00 | 670.00 | 646.64 | 104,100 |
Jul 5, 2024 | 676.00 | 677.00 | 668.00 | 674.00 | 650.50 | 109,000 |
Jul 4, 2024 | 683.00 | 684.00 | 673.00 | 678.00 | 654.36 | 112,800 |
Jul 3, 2024 | 682.00 | 686.00 | 681.00 | 683.00 | 659.19 | 52,600 |
Jul 2, 2024 | 685.00 | 689.00 | 680.00 | 683.00 | 659.19 | 68,100 |
Jul 1, 2024 | 680.00 | 692.00 | 680.00 | 684.00 | 660.15 | 75,900 |
Jun 28, 2024 | 690.00 | 690.00 | 678.00 | 680.00 | 656.29 | 69,000 |
Jun 27, 2024 | 688.00 | 694.00 | 680.00 | 690.00 | 665.94 | 57,600 |
Jun 26, 2024 | 680.00 | 694.00 | 674.00 | 688.00 | 664.01 | 61,100 |
Jun 25, 2024 | 674.00 | 680.00 | 671.00 | 675.00 | 651.47 | 34,600 |
Jun 24, 2024 | 694.00 | 694.00 | 670.00 | 674.00 | 650.50 | 81,200 |
Jun 21, 2024 | 696.00 | 700.00 | 682.00 | 694.00 | 669.80 | 53,300 |
Jun 20, 2024 | 680.00 | 702.00 | 675.00 | 697.00 | 672.70 | 85,300 |
Jun 19, 2024 | 660.00 | 679.00 | 660.00 | 679.00 | 655.33 | 66,500 |
Jun 18, 2024 | 650.00 | 663.00 | 650.00 | 660.00 | 636.99 | 72,000 |
Jun 17, 2024 | 648.00 | 650.00 | 637.00 | 650.00 | 627.34 | 58,000 |
Jun 14, 2024 | 626.00 | 651.00 | 624.00 | 651.00 | 628.30 | 114,300 |
Jun 13, 2024 | 662.00 | 675.00 | 619.00 | 619.00 | 597.42 | 648,200 |
Jun 12, 2024 | 609.00 | 609.00 | 592.00 | 592.00 | 571.36 | 55,000 |
Jun 11, 2024 | 607.00 | 611.00 | 606.00 | 606.00 | 584.87 | 13,000 |
Jun 10, 2024 | 606.00 | 609.00 | 605.00 | 607.00 | 585.84 | 25,800 |
Jun 7, 2024 | 605.00 | 607.00 | 602.00 | 605.00 | 583.91 | 10,000 |
Jun 6, 2024 | 605.00 | 606.00 | 600.00 | 602.00 | 581.01 | 15,200 |
Jun 5, 2024 | 604.00 | 604.00 | 598.00 | 600.00 | 579.08 | 14,400 |
Jun 4, 2024 | 603.00 | 605.00 | 600.00 | 603.00 | 581.98 | 14,500 |
Jun 3, 2024 | 599.00 | 601.00 | 595.00 | 597.00 | 576.19 | 24,900 |
May 31, 2024 | 590.00 | 595.00 | 587.00 | 595.00 | 574.26 | 11,000 |
May 30, 2024 | 591.00 | 591.00 | 587.00 | 587.00 | 566.53 | 5,800 |
May 29, 2024 | 595.00 | 596.00 | 589.00 | 589.00 | 568.46 | 11,500 |
May 28, 2024 | 595.00 | 597.00 | 591.00 | 591.00 | 570.39 | 17,000 |
May 27, 2024 | 592.00 | 597.00 | 592.00 | 595.00 | 574.26 | 11,600 |
May 24, 2024 | 595.00 | 598.00 | 595.00 | 597.00 | 576.19 | 8,500 |
May 23, 2024 | 602.00 | 604.00 | 597.00 | 597.00 | 576.19 | 12,100 |
May 22, 2024 | 603.00 | 604.00 | 599.00 | 603.00 | 581.98 | 7,800 |
May 21, 2024 | 602.00 | 605.00 | 599.00 | 600.00 | 579.08 | 10,100 |
May 20, 2024 | 602.00 | 605.00 | 600.00 | 604.00 | 582.94 | 13,500 |
May 17, 2024 | 609.00 | 609.00 | 598.00 | 607.00 | 585.84 | 13,800 |
May 16, 2024 | 610.00 | 610.00 | 598.00 | 599.00 | 578.12 | 24,000 |
May 15, 2024 | 607.00 | 610.00 | 600.00 | 600.00 | 579.08 | 23,700 |
May 14, 2024 | 603.00 | 603.00 | 600.00 | 603.00 | 581.98 | 8,400 |
May 13, 2024 | 602.00 | 603.00 | 600.00 | 603.00 | 581.98 | 6,100 |
May 10, 2024 | 600.00 | 602.00 | 595.00 | 600.00 | 579.08 | 14,300 |
May 9, 2024 | 604.00 | 604.00 | 595.00 | 602.00 | 581.01 | 11,500 |
May 8, 2024 | 604.00 | 606.00 | 600.00 | 602.00 | 581.01 | 5,000 |
May 7, 2024 | 605.00 | 605.00 | 596.00 | 604.00 | 582.94 | 18,900 |
May 2, 2024 | 595.00 | 597.00 | 586.00 | 597.00 | 576.19 | 15,200 |
May 1, 2024 | 597.00 | 598.00 | 596.00 | 597.00 | 576.19 | 5,300 |
Apr 30, 2024 | 609.00 | 609.00 | 586.00 | 597.00 | 576.19 | 27,200 |
Apr 26, 2024 | 596.00 | 606.00 | 593.00 | 599.00 | 578.12 | 8,200 |
Apr 25, 2024 | 605.00 | 605.00 | 595.00 | 597.00 | 576.19 | 13,300 |
Apr 24, 2024 | 611.00 | 611.00 | 598.00 | 603.00 | 581.98 | 38,200 |
Apr 23, 2024 | 620.00 | 620.00 | 600.00 | 610.00 | 588.73 | 88,600 |
Apr 22, 2024 | 595.00 | 596.00 | 589.00 | 595.00 | 574.26 | 9,800 |
Apr 19, 2024 | 595.00 | 595.00 | 570.00 | 585.00 | 564.60 | 22,700 |
Apr 18, 2024 | 586.00 | 593.00 | 585.00 | 591.00 | 570.39 | 6,300 |
Apr 17, 2024 | 592.00 | 592.00 | 583.00 | 589.00 | 568.46 | 7,100 |
Apr 16, 2024 | 600.00 | 600.00 | 589.00 | 592.00 | 571.36 | 14,300 |
Apr 15, 2024 | 612.00 | 613.00 | 590.00 | 594.00 | 573.29 | 45,400 |
Apr 12, 2024 | 602.00 | 605.00 | 599.00 | 605.00 | 583.91 | 14,100 |
Apr 11, 2024 | 598.00 | 601.00 | 597.00 | 599.00 | 578.12 | 8,600 |
Apr 10, 2024 | 600.00 | 601.00 | 595.00 | 597.00 | 576.19 | 14,700 |
Apr 9, 2024 | 600.00 | 600.00 | 592.00 | 592.00 | 571.36 | 18,800 |
Apr 8, 2024 | 595.00 | 595.00 | 591.00 | 592.00 | 571.36 | 8,800 |
Apr 5, 2024 | 587.00 | 593.00 | 586.00 | 593.00 | 572.32 | 5,000 |
Apr 4, 2024 | 590.00 | 594.00 | 585.00 | 587.00 | 566.53 | 10,900 |
Apr 3, 2024 | 599.00 | 599.00 | 581.00 | 590.00 | 569.43 | 13,900 |
Apr 2, 2024 | 604.00 | 604.00 | 562.00 | 581.00 | 560.74 | 50,900 |
Apr 1, 2024 | 608.00 | 620.00 | 601.00 | 604.00 | 582.94 | 33,200 |
Mar 29, 2024 | 599.00 | 606.00 | 597.00 | 606.00 | 584.87 | 11,800 |
Mar 28, 2024 | 600.00 | 602.00 | 593.00 | 593.00 | 572.32 | 22,500 |
Mar 27, 2024 | 594.00 | 602.00 | 591.00 | 597.00 | 576.19 | 31,000 |
Mar 26, 2024 | 578.00 | 591.00 | 578.00 | 588.00 | 567.50 | 16,900 |
Mar 25, 2024 | 566.00 | 578.00 | 566.00 | 575.00 | 554.95 | 16,400 |
Mar 22, 2024 | 565.00 | 575.00 | 565.00 | 566.00 | 546.27 | 23,800 |
Mar 21, 2024 | 560.00 | 562.00 | 560.00 | 562.00 | 542.41 | 12,200 |
Mar 19, 2024 | 560.00 | 560.00 | 555.00 | 558.00 | 538.55 | 10,600 |
Mar 18, 2024 | 558.00 | 569.00 | 551.00 | 562.00 | 542.41 | 35,800 |
Mar 15, 2024 | 550.00 | 550.00 | 545.00 | 549.00 | 529.86 | 20,000 |
Mar 14, 2024 | 545.00 | 548.00 | 539.00 | 547.00 | 527.93 | 34,400 |
Mar 13, 2024 | 541.00 | 544.00 | 535.00 | 537.00 | 518.28 | 29,900 |
Mar 12, 2024 | 537.00 | 543.00 | 537.00 | 540.00 | 521.17 | 9,900 |
Mar 11, 2024 | 537.00 | 538.00 | 536.00 | 538.00 | 519.24 | 15,000 |
Mar 8, 2024 | 537.00 | 538.00 | 536.00 | 538.00 | 519.24 | 4,200 |
Mar 7, 2024 | 538.00 | 538.00 | 536.00 | 536.00 | 517.31 | 2,600 |
Mar 6, 2024 | 536.00 | 538.00 | 536.00 | 537.00 | 518.28 | 5,000 |
Mar 5, 2024 | 536.00 | 541.00 | 535.00 | 536.00 | 517.31 | 8,600 |
Mar 4, 2024 | 538.00 | 539.00 | 536.00 | 536.00 | 517.31 | 7,300 |
Mar 1, 2024 | 535.00 | 537.00 | 534.00 | 536.00 | 517.31 | 5,100 |
Feb 29, 2024 | 536.00 | 536.00 | 534.00 | 535.00 | 516.35 | 3,000 |
Feb 28, 2024 | 536.00 | 538.00 | 535.00 | 537.00 | 518.28 | 6,000 |
Feb 27, 2024 | 533.00 | 537.00 | 533.00 | 537.00 | 518.28 | 13,500 |
Feb 26, 2024 | 534.00 | 535.00 | 533.00 | 533.00 | 514.42 | 7,900 |