Unlock stock picks and a broker-level newsfeed that powers Wall Street.
110.00
-13.00
(-10.57%)
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 | 113.00 | 115.00 | 109.00 | 110.00 | 110.00 | 426,500 |
| Apr 4, 2025 | 127.00 | 129.00 | 120.00 | 123.00 | 123.00 | 448,600 |
| Apr 3, 2025 | 129.00 | 142.00 | 124.00 | 128.00 | 128.00 | 2,003,000 |
| Apr 2, 2025 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 215,100 |
| Apr 1, 2025 | 150.00 | 156.00 | 131.00 | 132.00 | 132.00 | 1,968,000 |
| Mar 31, 2025 | 149.00 | 156.00 | 145.00 | 149.00 | 149.00 | 488,100 |
| Mar 28, 2025 | 166.00 | 166.00 | 156.00 | 158.00 | 158.00 | 409,000 |
| Mar 27, 2025 | 171.00 | 172.00 | 162.00 | 163.00 | 163.00 | 832,200 |
| Mar 26, 2025 | 161.00 | 167.00 | 159.00 | 166.00 | 166.00 | 608,500 |
| Mar 25, 2025 | 164.00 | 192.00 | 161.00 | 166.00 | 166.00 | 5,428,100 |
| Mar 24, 2025 | 152.00 | 161.00 | 152.00 | 158.00 | 158.00 | 342,700 |
| Mar 21, 2025 | 150.00 | 157.00 | 149.00 | 152.00 | 152.00 | 606,700 |
| Mar 19, 2025 | 153.00 | 165.00 | 151.00 | 154.00 | 154.00 | 791,600 |
| Mar 18, 2025 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 301,200 |
| Mar 17, 2025 | 149.00 | 154.00 | 148.00 | 152.00 | 152.00 | 281,400 |
| Mar 14, 2025 | 152.00 | 158.00 | 139.00 | 149.00 | 149.00 | 1,395,200 |
| Mar 13, 2025 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 1,039,300 |
| Mar 12, 2025 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | 683,600 |
| Mar 11, 2025 | 136.00 | 146.00 | 134.00 | 145.00 | 145.00 | 403,000 |
| Mar 10, 2025 | 133.00 | 139.00 | 132.00 | 139.00 | 139.00 | 267,700 |
| Mar 7, 2025 | 130.00 | 134.00 | 129.00 | 133.00 | 133.00 | 274,900 |
| Mar 6, 2025 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | 225,400 |
| Mar 5, 2025 | 131.00 | 134.00 | 128.00 | 134.00 | 134.00 | 175,300 |
| Mar 4, 2025 | 128.00 | 132.00 | 125.00 | 131.00 | 131.00 | 258,800 |
| Mar 3, 2025 | 124.00 | 131.00 | 124.00 | 128.00 | 128.00 | 242,000 |
| Feb 28, 2025 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 150,000 |
| Feb 27, 2025 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 370,100 |
| Feb 26, 2025 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 178,200 |
| Feb 25, 2025 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 105,000 |
| Feb 21, 2025 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 177,700 |
| Feb 20, 2025 | 122.00 | 122.00 | 116.00 | 118.00 | 118.00 | 301,400 |
| Feb 19, 2025 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | 324,000 |
| Feb 18, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 76,000 |
| Feb 17, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 250,500 |
| Feb 14, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 74,100 |
| Feb 13, 2025 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 94,100 |
| Feb 12, 2025 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 171,700 |
| Feb 10, 2025 | 103.00 | 113.00 | 103.00 | 113.00 | 113.00 | 785,300 |
| Feb 7, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 135,600 |
| Feb 6, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 31,000 |
| Feb 5, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 78,500 |
| Feb 4, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 9,400 |
| Feb 3, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 114,100 |
| Jan 31, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 11,600 |
| Jan 30, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 56,700 |
| Jan 29, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 39,400 |
| Jan 28, 2025 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 85,900 |
| Jan 27, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 53,600 |
| Jan 24, 2025 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 117,200 |
| Jan 23, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 49,300 |
| Jan 22, 2025 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 64,300 |
| Jan 21, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 127,600 |
| Jan 20, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 123,200 |
| Jan 17, 2025 | 109.00 | 116.00 | 105.00 | 105.00 | 105.00 | 1,870,600 |
| Jan 16, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 122,500 |
| Jan 15, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 65,500 |
| Jan 14, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 63,400 |
| Jan 10, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 73,200 |
| Jan 9, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 179,600 |
| Jan 8, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 28,900 |
| Jan 7, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 89,600 |
| Jan 6, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 84,800 |
| Dec 30, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 102,200 |
| Dec 27, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 81,500 |
| Dec 26, 2024 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 188,100 |
| Dec 25, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 151,200 |
| Dec 24, 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 59,400 |
| Dec 23, 2024 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 98,900 |
| Dec 20, 2024 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 146,300 |
| Dec 19, 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 57,200 |
| Dec 18, 2024 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 129,200 |
| Dec 17, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 103,900 |
| Dec 16, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 108,300 |
| Dec 13, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 145,800 |
| Dec 12, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 52,900 |
| Dec 11, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 71,300 |
| Dec 10, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 64,800 |
| Dec 9, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 50,600 |
| Dec 6, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 203,400 |
| Dec 5, 2024 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 89,300 |
| Dec 4, 2024 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 60,700 |
| Dec 3, 2024 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 81,800 |
| Dec 2, 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 104,300 |
| Nov 29, 2024 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 130,800 |
| Nov 28, 2024 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 132,500 |
| Nov 27, 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 107,600 |
| Nov 26, 2024 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 100,500 |
| Nov 25, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 45,800 |
| Nov 22, 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 46,600 |
| Nov 21, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 65,200 |
| Nov 20, 2024 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 80,400 |
| Nov 19, 2024 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 107,600 |
| Nov 18, 2024 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 126,200 |
| Nov 15, 2024 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 190,600 |
| Nov 14, 2024 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 225,100 |
| Nov 13, 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 290,200 |
| Nov 12, 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 130,000 |
| Nov 11, 2024 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 445,200 |
| Nov 8, 2024 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 215,900 |
| Nov 7, 2024 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 99,500 |
| Nov 6, 2024 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 139,200 |
| Nov 5, 2024 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 142,700 |
| Nov 1, 2024 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 303,600 |
| Oct 31, 2024 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 323,000 |
| Oct 30, 2024 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 350,800 |
| Oct 29, 2024 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 129,100 |
| Oct 28, 2024 | 109.00 | 112.00 | 108.00 | 112.00 | 112.00 | 420,900 |
| Oct 25, 2024 | 114.00 | 115.00 | 109.00 | 110.00 | 110.00 | 787,400 |
| Oct 24, 2024 | 119.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1,304,600 |
| Oct 23, 2024 | 116.00 | 123.00 | 116.00 | 121.00 | 121.00 | 1,293,800 |
| Oct 22, 2024 | 117.00 | 124.00 | 112.00 | 116.00 | 116.00 | 3,418,800 |
| Oct 21, 2024 | 112.00 | 120.00 | 110.00 | 116.00 | 116.00 | 646,000 |
| Oct 18, 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 49,200 |
| Oct 17, 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 35,600 |
| Oct 16, 2024 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 60,800 |
| Oct 15, 2024 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 74,300 |
| Oct 11, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 135,600 |
| Oct 10, 2024 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 124,500 |
| Oct 9, 2024 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 127,100 |
| Oct 8, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 82,800 |
| Oct 7, 2024 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 88,000 |
| Oct 4, 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 130,300 |
| Oct 3, 2024 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 219,000 |
| Oct 2, 2024 | 115.00 | 119.00 | 114.00 | 115.00 | 115.00 | 607,700 |
| Oct 1, 2024 | 117.00 | 121.00 | 115.00 | 116.00 | 116.00 | 295,800 |
| Sep 30, 2024 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 206,600 |
| Sep 27, 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 79,300 |
| Sep 26, 2024 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 249,100 |
| Sep 25, 2024 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 232,700 |
| Sep 24, 2024 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 177,000 |
| Sep 20, 2024 | 123.00 | 132.00 | 118.00 | 124.00 | 124.00 | 1,120,700 |
| Sep 19, 2024 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 113,900 |
| Sep 18, 2024 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 181,200 |
| Sep 17, 2024 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 167,600 |
| Sep 13, 2024 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | 249,700 |
| Sep 12, 2024 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 193,900 |
| Sep 11, 2024 | 121.00 | 123.00 | 117.00 | 119.00 | 119.00 | 314,200 |
| Sep 10, 2024 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 156,400 |
| Sep 9, 2024 | 116.00 | 120.00 | 114.00 | 119.00 | 119.00 | 195,100 |
| Sep 6, 2024 | 118.00 | 119.00 | 115.00 | 119.00 | 119.00 | 185,900 |
| Sep 5, 2024 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 185,500 |
| Sep 4, 2024 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 476,200 |
| Sep 3, 2024 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 100,300 |
| Sep 2, 2024 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 178,500 |
| Aug 30, 2024 | 120.00 | 127.00 | 119.00 | 125.00 | 125.00 | 363,700 |
| Aug 29, 2024 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 672,600 |
| Aug 28, 2024 | 130.00 | 147.00 | 121.00 | 123.00 | 123.00 | 6,586,400 |
| Aug 27, 2024 | 116.00 | 122.00 | 115.00 | 122.00 | 122.00 | 255,900 |
| Aug 26, 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 65,200 |
| Aug 23, 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 78,500 |
| Aug 22, 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 109,200 |
| Aug 21, 2024 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 183,100 |
| Aug 20, 2024 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 195,800 |
| Aug 19, 2024 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | 197,800 |
| Aug 16, 2024 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 144,000 |
| Aug 15, 2024 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 240,500 |
| Aug 14, 2024 | 112.00 | 118.00 | 111.00 | 118.00 | 118.00 | 313,900 |
| Aug 13, 2024 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 226,000 |
| Aug 9, 2024 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 276,000 |
| Aug 8, 2024 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 266,600 |
| Aug 7, 2024 | 105.00 | 113.00 | 105.00 | 111.00 | 111.00 | 434,300 |
| Aug 6, 2024 | 102.00 | 109.00 | 101.00 | 105.00 | 105.00 | 551,300 |
| Aug 5, 2024 | 108.00 | 108.00 | 88.00 | 94.00 | 94.00 | 1,477,000 |
| Aug 2, 2024 | 113.00 | 118.00 | 112.00 | 113.00 | 113.00 | 494,700 |
| Aug 1, 2024 | 122.00 | 122.00 | 114.00 | 116.00 | 116.00 | 638,600 |
| Jul 31, 2024 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | 393,500 |
| Jul 30, 2024 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 576,400 |
| Jul 29, 2024 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 302,600 |
| Jul 26, 2024 | 123.00 | 127.00 | 123.00 | 123.00 | 123.00 | 356,600 |
| Jul 25, 2024 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 428,800 |
| Jul 24, 2024 | 130.00 | 131.00 | 125.00 | 126.00 | 126.00 | 686,700 |
| Jul 23, 2024 | 125.00 | 132.00 | 124.00 | 130.00 | 130.00 | 942,300 |
| Jul 22, 2024 | 130.00 | 130.00 | 122.00 | 125.00 | 125.00 | 1,407,100 |
| Jul 19, 2024 | 144.00 | 155.00 | 128.00 | 130.00 | 130.00 | 14,169,200 |
| Jul 18, 2024 | 125.00 | 129.00 | 124.00 | 125.00 | 125.00 | 167,800 |
| Jul 17, 2024 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 149,500 |
| Jul 16, 2024 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 77,300 |
| Jul 12, 2024 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 150,900 |
| Jul 11, 2024 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 319,100 |
| Jul 10, 2024 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 273,100 |
| Jul 9, 2024 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 270,900 |
| Jul 8, 2024 | 129.00 | 135.00 | 123.00 | 123.00 | 123.00 | 1,177,200 |
| Jul 5, 2024 | 127.00 | 131.00 | 125.00 | 125.00 | 125.00 | 375,900 |
| Jul 4, 2024 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 100,400 |
| Jul 3, 2024 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | 144,500 |
| Jul 2, 2024 | 126.00 | 129.00 | 123.00 | 123.00 | 123.00 | 530,700 |
| Jul 1, 2024 | 139.00 | 139.00 | 126.00 | 128.00 | 128.00 | 1,225,500 |
| Jun 28, 2024 | 139.00 | 142.00 | 135.00 | 139.00 | 139.00 | 478,800 |
| Jun 27, 2024 | 136.00 | 142.00 | 134.00 | 139.00 | 139.00 | 369,100 |
| Jun 26, 2024 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | 385,900 |
| Jun 25, 2024 | 146.00 | 149.00 | 135.00 | 141.00 | 141.00 | 1,268,500 |
| Jun 24, 2024 | 133.00 | 141.00 | 133.00 | 137.00 | 137.00 | 702,500 |
| Jun 21, 2024 | 132.00 | 139.00 | 131.00 | 132.00 | 132.00 | 837,600 |
| Jun 20, 2024 | 139.00 | 143.00 | 132.00 | 135.00 | 135.00 | 1,148,500 |
| Jun 19, 2024 | 147.00 | 149.00 | 138.00 | 142.00 | 142.00 | 1,127,700 |
| Jun 18, 2024 | 152.00 | 154.00 | 145.00 | 149.00 | 149.00 | 1,050,300 |
| Jun 17, 2024 | 154.00 | 162.00 | 150.00 | 151.00 | 151.00 | 785,100 |
| Jun 14, 2024 | 163.00 | 163.00 | 149.00 | 156.00 | 156.00 | 1,865,600 |
| Jun 13, 2024 | 150.00 | 163.00 | 149.00 | 163.00 | 163.00 | 2,600,800 |
| Jun 12, 2024 | 159.00 | 159.00 | 149.00 | 149.00 | 149.00 | 1,308,000 |
| Jun 11, 2024 | 164.00 | 173.00 | 154.00 | 159.00 | 159.00 | 5,659,900 |
| Jun 10, 2024 | 137.00 | 151.00 | 137.00 | 149.00 | 149.00 | 2,480,800 |
| Jun 7, 2024 | 132.00 | 156.00 | 131.00 | 140.00 | 140.00 | 6,315,500 |
| Jun 6, 2024 | 128.00 | 134.00 | 125.00 | 131.00 | 131.00 | 920,800 |
| Jun 5, 2024 | 123.00 | 131.00 | 121.00 | 127.00 | 127.00 | 2,189,000 |
| Jun 4, 2024 | 120.00 | 128.00 | 119.00 | 124.00 | 124.00 | 1,338,000 |
| Jun 3, 2024 | 116.00 | 119.00 | 114.00 | 119.00 | 119.00 | 241,700 |
| May 31, 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 71,600 |
| May 30, 2024 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 84,000 |
| May 29, 2024 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 188,400 |
| May 28, 2024 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | 277,000 |
| May 27, 2024 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 222,500 |
| May 24, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 136,600 |
| May 23, 2024 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 272,600 |
| May 22, 2024 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 65,600 |
| May 21, 2024 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 64,900 |
| May 20, 2024 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 317,400 |
| May 17, 2024 | 106.00 | 114.00 | 105.00 | 111.00 | 111.00 | 1,142,700 |
| May 16, 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 149,400 |
| May 15, 2024 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 265,900 |
| May 14, 2024 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 686,900 |
| May 13, 2024 | 117.00 | 131.00 | 106.00 | 110.00 | 110.00 | 6,228,900 |
| May 10, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 86,100 |
| May 9, 2024 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 70,600 |
| May 8, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 103,100 |
| May 7, 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 39,600 |
| May 2, 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 124,600 |
| May 1, 2024 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 89,000 |
| Apr 30, 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 36,400 |
| Apr 26, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 54,700 |
| Apr 25, 2024 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 71,400 |
| Apr 24, 2024 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 52,300 |
| Apr 23, 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 27,600 |
| Apr 22, 2024 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 289,100 |
| Apr 19, 2024 | 105.00 | 106.00 | 100.00 | 102.00 | 102.00 | 338,900 |
| Apr 18, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 40,400 |
| Apr 17, 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 266,400 |
| Apr 16, 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 334,400 |
| Apr 15, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 126,100 |
| Apr 12, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 258,900 |
| Apr 11, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 39,000 |
| Apr 10, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 120,800 |
| Apr 9, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 56,300 |
| Apr 8, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 16,400 |