475.00
0.00
(0.00%)
As of 9:11:33 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 473.00 | 475.00 | 473.00 | 475.00 | 475.00 | 3,800 |
| Jan 23, 2025 | 475.00 | 477.00 | 472.00 | 475.00 | 475.00 | 104,900 |
| Jan 22, 2025 | 477.00 | 479.00 | 476.00 | 476.00 | 476.00 | 49,900 |
| Jan 21, 2025 | 472.00 | 478.00 | 472.00 | 475.00 | 475.00 | 105,500 |
| Jan 20, 2025 | 466.00 | 474.00 | 466.00 | 472.00 | 472.00 | 110,100 |
| Jan 17, 2025 | 469.00 | 470.00 | 464.00 | 467.00 | 467.00 | 93,000 |
| Jan 16, 2025 | 471.00 | 473.00 | 465.00 | 470.00 | 470.00 | 161,700 |
| Jan 15, 2025 | 464.00 | 469.00 | 462.00 | 468.00 | 468.00 | 110,200 |
| Jan 14, 2025 | 464.00 | 468.00 | 460.00 | 464.00 | 464.00 | 154,900 |
| Jan 10, 2025 | 463.00 | 466.00 | 458.00 | 464.00 | 464.00 | 188,100 |
| Jan 9, 2025 | 461.00 | 464.00 | 458.00 | 462.00 | 462.00 | 266,900 |
| Jan 8, 2025 | 465.00 | 465.00 | 462.00 | 462.00 | 462.00 | 148,700 |
| Jan 7, 2025 | 469.00 | 471.00 | 462.00 | 465.00 | 465.00 | 180,900 |
| Jan 6, 2025 | 476.00 | 476.00 | 469.00 | 469.00 | 469.00 | 278,500 |
| Dec 30, 2024 | 471.00 | 476.00 | 470.00 | 474.00 | 474.00 | 174,500 |
| Dec 27, 2024 | 468.00 | 474.00 | 467.00 | 474.00 | 474.00 | 185,000 |
| Dec 26, 2024 | 463.00 | 470.00 | 463.00 | 469.00 | 469.00 | 434,300 |
| Dec 25, 2024 | 463.00 | 464.00 | 457.00 | 461.00 | 461.00 | 206,500 |
| Dec 24, 2024 | 461.00 | 464.00 | 460.00 | 463.00 | 463.00 | 163,000 |
| Dec 23, 2024 | 465.00 | 468.00 | 462.00 | 464.00 | 464.00 | 215,500 |
| Dec 20, 2024 | 467.00 | 469.00 | 460.00 | 460.00 | 460.00 | 204,600 |
| Dec 19, 2024 | 460.00 | 466.00 | 457.00 | 466.00 | 466.00 | 178,800 |
| Dec 18, 2024 | 471.00 | 471.00 | 461.00 | 463.00 | 463.00 | 108,700 |
| Dec 17, 2024 | 475.00 | 475.00 | 465.00 | 465.00 | 465.00 | 245,200 |
| Dec 16, 2024 | 474.00 | 475.00 | 470.00 | 472.00 | 472.00 | 92,800 |
| Dec 13, 2024 | 474.00 | 476.00 | 470.00 | 473.00 | 473.00 | 132,000 |
| Dec 12, 2024 | 473.00 | 478.00 | 472.00 | 473.00 | 473.00 | 155,300 |
| Dec 11, 2024 | 479.00 | 479.00 | 472.00 | 472.00 | 472.00 | 114,300 |
| Dec 10, 2024 | 485.00 | 485.00 | 479.00 | 480.00 | 480.00 | 145,300 |
| Dec 9, 2024 | 465.00 | 484.00 | 465.00 | 482.00 | 482.00 | 223,600 |
| Dec 6, 2024 | 470.00 | 472.00 | 462.00 | 467.00 | 467.00 | 139,100 |
| Dec 5, 2024 | 465.00 | 469.00 | 461.00 | 466.00 | 466.00 | 197,000 |
| Dec 4, 2024 | 463.00 | 465.00 | 460.00 | 461.00 | 461.00 | 196,400 |
| Dec 3, 2024 | 463.00 | 466.00 | 462.00 | 464.00 | 464.00 | 190,300 |
| Dec 2, 2024 | 462.00 | 466.00 | 458.00 | 466.00 | 466.00 | 277,200 |
| Nov 29, 2024 | 464.00 | 465.00 | 461.00 | 461.00 | 461.00 | 102,300 |
| Nov 28, 2024 | 461.00 | 466.00 | 461.00 | 463.00 | 463.00 | 117,200 |
| Nov 27, 2024 | 461.00 | 464.00 | 458.00 | 462.00 | 462.00 | 228,900 |
| Nov 26, 2024 | 479.00 | 479.00 | 465.00 | 467.00 | 467.00 | 247,100 |
| Nov 25, 2024 | 480.00 | 481.00 | 475.00 | 476.00 | 476.00 | 271,300 |
| Nov 22, 2024 | 472.00 | 479.00 | 469.00 | 472.00 | 472.00 | 307,300 |
| Nov 21, 2024 | 472.00 | 475.00 | 469.00 | 475.00 | 475.00 | 182,400 |
| Nov 20, 2024 | 475.00 | 475.00 | 469.00 | 472.00 | 472.00 | 271,900 |
| Nov 19, 2024 | 477.00 | 479.00 | 467.00 | 472.00 | 472.00 | 543,900 |
| Nov 18, 2024 | 474.00 | 484.00 | 470.00 | 477.00 | 477.00 | 319,400 |
| Nov 15, 2024 | 492.00 | 492.00 | 474.00 | 474.00 | 474.00 | 281,000 |
| Nov 14, 2024 | 496.00 | 498.00 | 492.00 | 493.00 | 493.00 | 198,600 |
| Nov 13, 2024 | 496.00 | 501.00 | 495.00 | 499.00 | 499.00 | 255,100 |
| Nov 12, 2024 | 517.00 | 518.00 | 494.00 | 505.00 | 505.00 | 1,824,400 |
| Nov 11, 2024 | 481.00 | 493.00 | 475.00 | 483.00 | 483.00 | 587,300 |
| Nov 8, 2024 | 485.00 | 486.00 | 481.00 | 485.00 | 485.00 | 220,200 |
| Nov 7, 2024 | 480.00 | 484.00 | 477.00 | 480.00 | 480.00 | 211,400 |
| Nov 6, 2024 | 483.00 | 486.00 | 476.00 | 480.00 | 480.00 | 175,700 |
| Nov 5, 2024 | 484.00 | 485.00 | 476.00 | 482.00 | 482.00 | 121,900 |
| Nov 1, 2024 | 484.00 | 485.00 | 478.00 | 479.00 | 479.00 | 198,700 |
| Oct 31, 2024 | 491.00 | 491.00 | 487.00 | 490.00 | 490.00 | 149,700 |
| Oct 30, 2024 | 491.00 | 492.00 | 486.00 | 489.00 | 489.00 | 292,800 |
| Oct 29, 2024 | 488.00 | 491.00 | 485.00 | 491.00 | 491.00 | 126,900 |
| Oct 28, 2024 | 483.00 | 488.00 | 481.00 | 484.00 | 484.00 | 113,100 |
| Oct 25, 2024 | 484.00 | 487.00 | 479.00 | 483.00 | 483.00 | 110,500 |
| Oct 24, 2024 | 486.00 | 490.00 | 482.00 | 490.00 | 490.00 | 167,100 |
| Oct 23, 2024 | 496.00 | 496.00 | 487.00 | 490.00 | 490.00 | 140,900 |
| Oct 22, 2024 | 505.00 | 508.00 | 495.00 | 496.00 | 496.00 | 228,100 |
| Oct 21, 2024 | 504.00 | 510.00 | 501.00 | 508.00 | 508.00 | 83,200 |
| Oct 18, 2024 | 517.00 | 517.00 | 508.00 | 509.00 | 509.00 | 74,700 |
| Oct 17, 2024 | 510.00 | 516.00 | 508.00 | 510.00 | 510.00 | 96,400 |
| Oct 16, 2024 | 509.00 | 517.00 | 508.00 | 515.00 | 515.00 | 227,600 |
| Oct 15, 2024 | 514.00 | 520.00 | 512.00 | 516.00 | 516.00 | 200,100 |
| Oct 11, 2024 | 519.00 | 521.00 | 509.00 | 512.00 | 512.00 | 274,300 |
| Oct 10, 2024 | 527.00 | 530.00 | 521.00 | 523.00 | 523.00 | 124,800 |
| Oct 9, 2024 | 534.00 | 534.00 | 525.00 | 528.00 | 528.00 | 191,800 |
| Oct 8, 2024 | 533.00 | 534.00 | 524.00 | 531.00 | 531.00 | 355,500 |
| Oct 7, 2024 | 550.00 | 550.00 | 542.00 | 546.00 | 546.00 | 185,200 |
| Oct 4, 2024 | 555.00 | 556.00 | 544.00 | 544.00 | 544.00 | 185,300 |
| Oct 3, 2024 | 558.00 | 565.00 | 554.00 | 556.00 | 556.00 | 357,700 |
| Oct 2, 2024 | 546.00 | 551.00 | 539.00 | 541.00 | 541.00 | 232,600 |
| Oct 1, 2024 | 557.00 | 557.00 | 548.00 | 550.00 | 550.00 | 158,300 |
| Sep 30, 2024 | 556.00 | 563.00 | 553.00 | 558.00 | 558.00 | 200,900 |
| Sep 27, 2024 | 10.00 Dividend | |||||
| Sep 27, 2024 | 575.00 | 575.00 | 562.00 | 566.00 | 566.00 | 172,600 |
| Sep 26, 2024 | 577.00 | 580.00 | 571.00 | 580.00 | 570.00 | 213,000 |
| Sep 25, 2024 | 576.00 | 582.00 | 573.00 | 574.00 | 564.10 | 150,000 |
| Sep 24, 2024 | 572.00 | 582.00 | 571.00 | 578.00 | 568.03 | 346,600 |
| Sep 20, 2024 | 570.00 | 571.00 | 560.00 | 566.00 | 556.24 | 299,500 |
| Sep 19, 2024 | 558.00 | 566.00 | 551.00 | 558.00 | 548.38 | 199,300 |
| Sep 18, 2024 | 563.00 | 568.00 | 548.00 | 553.00 | 543.47 | 181,200 |
| Sep 17, 2024 | 550.00 | 562.00 | 542.00 | 560.00 | 550.34 | 352,100 |
| Sep 13, 2024 | 545.00 | 547.00 | 534.00 | 539.00 | 529.71 | 265,100 |
| Sep 12, 2024 | 560.00 | 560.00 | 545.00 | 547.00 | 537.57 | 229,100 |
| Sep 11, 2024 | 563.00 | 563.00 | 549.00 | 555.00 | 545.43 | 216,500 |
| Sep 10, 2024 | 560.00 | 570.00 | 554.00 | 564.00 | 554.28 | 254,000 |
| Sep 9, 2024 | 548.00 | 560.00 | 548.00 | 557.00 | 547.40 | 372,500 |
| Sep 6, 2024 | 571.00 | 571.00 | 559.00 | 562.00 | 552.31 | 276,300 |
| Sep 5, 2024 | 570.00 | 582.00 | 567.00 | 571.00 | 561.16 | 369,600 |
| Sep 4, 2024 | 567.00 | 576.00 | 563.00 | 566.00 | 556.24 | 260,300 |
| Sep 3, 2024 | 575.00 | 580.00 | 567.00 | 580.00 | 570.00 | 263,800 |
| Sep 2, 2024 | 583.00 | 583.00 | 573.00 | 581.00 | 570.98 | 224,500 |
| Aug 30, 2024 | 584.00 | 588.00 | 576.00 | 583.00 | 572.95 | 246,900 |
| Aug 29, 2024 | 587.00 | 595.00 | 580.00 | 584.00 | 573.93 | 191,100 |
| Aug 28, 2024 | 592.00 | 593.00 | 581.00 | 590.00 | 579.83 | 296,800 |
| Aug 27, 2024 | 588.00 | 600.00 | 579.00 | 596.00 | 585.72 | 552,300 |
| Aug 26, 2024 | 558.00 | 581.00 | 558.00 | 578.00 | 568.03 | 790,700 |
| Aug 23, 2024 | 548.00 | 559.00 | 544.00 | 553.00 | 543.47 | 388,800 |
| Aug 22, 2024 | 539.00 | 546.00 | 534.00 | 546.00 | 536.59 | 207,100 |
| Aug 21, 2024 | 527.00 | 547.00 | 523.00 | 543.00 | 533.64 | 390,300 |
| Aug 20, 2024 | 521.00 | 527.00 | 517.00 | 527.00 | 517.91 | 206,500 |
| Aug 19, 2024 | 526.00 | 533.00 | 520.00 | 521.00 | 512.02 | 164,500 |
| Aug 16, 2024 | 524.00 | 533.00 | 519.00 | 531.00 | 521.84 | 315,600 |
| Aug 15, 2024 | 527.00 | 527.00 | 517.00 | 519.00 | 510.05 | 159,200 |
| Aug 14, 2024 | 522.00 | 529.00 | 517.00 | 528.00 | 518.90 | 205,000 |
| Aug 13, 2024 | 500.00 | 523.00 | 494.00 | 522.00 | 513.00 | 367,100 |
| Aug 9, 2024 | 513.00 | 522.00 | 503.00 | 508.00 | 499.24 | 568,600 |
| Aug 8, 2024 | 447.00 | 464.00 | 446.00 | 455.00 | 447.16 | 315,000 |
| Aug 7, 2024 | 465.00 | 472.00 | 454.00 | 461.00 | 453.05 | 347,700 |
| Aug 6, 2024 | 450.00 | 470.00 | 450.00 | 469.00 | 460.91 | 484,400 |
| Aug 5, 2024 | 452.00 | 460.00 | 418.00 | 438.00 | 430.45 | 633,700 |
| Aug 2, 2024 | 489.00 | 492.00 | 468.00 | 468.00 | 459.93 | 360,800 |
| Aug 1, 2024 | 508.00 | 508.00 | 493.00 | 497.00 | 488.43 | 282,700 |
| Jul 31, 2024 | 500.00 | 509.00 | 497.00 | 509.00 | 500.22 | 155,400 |
| Jul 30, 2024 | 507.00 | 507.00 | 498.00 | 500.00 | 491.38 | 201,200 |
| Jul 29, 2024 | 498.00 | 508.00 | 496.00 | 508.00 | 499.24 | 237,300 |
| Jul 26, 2024 | 487.00 | 491.00 | 481.00 | 488.00 | 479.59 | 231,600 |
| Jul 25, 2024 | 492.00 | 493.00 | 482.00 | 483.00 | 474.67 | 333,100 |
| Jul 24, 2024 | 495.00 | 499.00 | 493.00 | 494.00 | 485.48 | 146,900 |
| Jul 23, 2024 | 492.00 | 495.00 | 490.00 | 495.00 | 486.47 | 172,800 |
| Jul 22, 2024 | 500.00 | 500.00 | 490.00 | 492.00 | 483.52 | 187,500 |
| Jul 19, 2024 | 499.00 | 500.00 | 492.00 | 493.00 | 484.50 | 117,000 |
| Jul 18, 2024 | 492.00 | 504.00 | 492.00 | 502.00 | 493.34 | 243,200 |
| Jul 17, 2024 | 489.00 | 497.00 | 487.00 | 497.00 | 488.43 | 257,200 |
| Jul 16, 2024 | 488.00 | 488.00 | 480.00 | 485.00 | 476.64 | 192,500 |
| Jul 12, 2024 | 477.00 | 488.00 | 477.00 | 488.00 | 479.59 | 247,300 |
| Jul 11, 2024 | 471.00 | 478.00 | 468.00 | 476.00 | 467.79 | 204,600 |
| Jul 10, 2024 | 470.00 | 470.00 | 463.00 | 465.00 | 456.98 | 308,600 |
| Jul 9, 2024 | 465.00 | 472.00 | 465.00 | 469.00 | 460.91 | 178,300 |
| Jul 8, 2024 | 469.00 | 472.00 | 466.00 | 470.00 | 461.90 | 144,000 |
| Jul 5, 2024 | 473.00 | 475.00 | 467.00 | 470.00 | 461.90 | 108,300 |
| Jul 4, 2024 | 476.00 | 478.00 | 472.00 | 473.00 | 464.84 | 141,000 |
| Jul 3, 2024 | 468.00 | 474.00 | 468.00 | 474.00 | 465.83 | 123,000 |
| Jul 2, 2024 | 467.00 | 473.00 | 465.00 | 471.00 | 462.88 | 174,400 |
| Jul 1, 2024 | 471.00 | 477.00 | 465.00 | 468.00 | 459.93 | 209,100 |
| Jun 28, 2024 | 465.00 | 470.00 | 459.00 | 466.00 | 457.97 | 333,800 |
| Jun 27, 2024 | 472.00 | 473.00 | 462.00 | 463.00 | 455.02 | 268,900 |
| Jun 26, 2024 | 470.00 | 473.00 | 467.00 | 472.00 | 463.86 | 152,300 |
| Jun 25, 2024 | 463.00 | 472.00 | 459.00 | 466.00 | 457.97 | 234,800 |
| Jun 24, 2024 | 456.00 | 462.00 | 456.00 | 458.00 | 450.10 | 323,900 |
| Jun 21, 2024 | 450.00 | 460.00 | 450.00 | 455.00 | 447.16 | 494,100 |
| Jun 20, 2024 | 452.00 | 456.00 | 448.00 | 450.00 | 442.24 | 385,200 |
| Jun 19, 2024 | 460.00 | 462.00 | 454.00 | 455.00 | 447.16 | 256,500 |
| Jun 18, 2024 | 452.00 | 459.00 | 450.00 | 458.00 | 450.10 | 272,800 |
| Jun 17, 2024 | 453.00 | 453.00 | 443.00 | 452.00 | 444.21 | 354,300 |
| Jun 14, 2024 | 450.00 | 460.00 | 450.00 | 454.00 | 446.17 | 367,100 |
| Jun 13, 2024 | 461.00 | 462.00 | 455.00 | 455.00 | 447.16 | 270,400 |
| Jun 12, 2024 | 467.00 | 472.00 | 461.00 | 462.00 | 454.03 | 174,500 |
| Jun 11, 2024 | 468.00 | 472.00 | 459.00 | 467.00 | 458.95 | 292,300 |
| Jun 10, 2024 | 459.00 | 472.00 | 454.00 | 461.00 | 453.05 | 615,500 |
| Jun 7, 2024 | 480.00 | 480.00 | 473.00 | 475.00 | 466.81 | 156,500 |
| Jun 6, 2024 | 484.00 | 484.00 | 475.00 | 482.00 | 473.69 | 186,600 |
| Jun 5, 2024 | 476.00 | 487.00 | 471.00 | 479.00 | 470.74 | 275,000 |
| Jun 4, 2024 | 472.00 | 479.00 | 470.00 | 477.00 | 468.78 | 241,700 |
| Jun 3, 2024 | 472.00 | 475.00 | 469.00 | 470.00 | 461.90 | 214,600 |
| May 31, 2024 | 462.00 | 468.00 | 456.00 | 464.00 | 456.00 | 2,093,200 |
| May 30, 2024 | 452.00 | 465.00 | 445.00 | 462.00 | 454.03 | 471,200 |
| May 29, 2024 | 457.00 | 464.00 | 455.00 | 457.00 | 449.12 | 317,300 |
| May 28, 2024 | 462.00 | 467.00 | 460.00 | 460.00 | 452.07 | 273,400 |
| May 27, 2024 | 467.00 | 467.00 | 456.00 | 462.00 | 454.03 | 490,000 |
| May 24, 2024 | 461.00 | 472.00 | 460.00 | 469.00 | 460.91 | 272,900 |
| May 23, 2024 | 463.00 | 473.00 | 460.00 | 469.00 | 460.91 | 363,400 |
| May 22, 2024 | 465.00 | 469.00 | 461.00 | 461.00 | 453.05 | 201,500 |
| May 21, 2024 | 467.00 | 471.00 | 464.00 | 465.00 | 456.98 | 218,400 |
| May 20, 2024 | 474.00 | 475.00 | 467.00 | 468.00 | 459.93 | 418,600 |
| May 17, 2024 | 469.00 | 478.00 | 468.00 | 475.00 | 466.81 | 218,400 |
| May 16, 2024 | 473.00 | 475.00 | 464.00 | 472.00 | 463.86 | 278,700 |
| May 15, 2024 | 498.00 | 500.00 | 470.00 | 470.00 | 461.90 | 721,600 |
| May 14, 2024 | 492.00 | 505.00 | 492.00 | 501.00 | 492.36 | 272,900 |
| May 13, 2024 | 496.00 | 498.00 | 486.00 | 487.00 | 478.60 | 335,500 |
| May 10, 2024 | 500.00 | 501.00 | 496.00 | 496.00 | 487.45 | 214,700 |
| May 9, 2024 | 497.00 | 501.00 | 497.00 | 498.00 | 489.41 | 117,700 |
| May 8, 2024 | 499.00 | 502.00 | 497.00 | 498.00 | 489.41 | 134,000 |
| May 7, 2024 | 498.00 | 498.00 | 494.00 | 498.00 | 489.41 | 150,700 |
| May 2, 2024 | 498.00 | 498.00 | 493.00 | 495.00 | 486.47 | 135,900 |
| May 1, 2024 | 498.00 | 498.00 | 493.00 | 495.00 | 486.47 | 137,600 |
| Apr 30, 2024 | 495.00 | 498.00 | 494.00 | 498.00 | 489.41 | 162,600 |
| Apr 26, 2024 | 494.00 | 497.00 | 490.00 | 497.00 | 488.43 | 128,700 |
| Apr 25, 2024 | 495.00 | 499.00 | 494.00 | 494.00 | 485.48 | 121,400 |
| Apr 24, 2024 | 494.00 | 498.00 | 492.00 | 495.00 | 486.47 | 187,000 |
| Apr 23, 2024 | 495.00 | 500.00 | 493.00 | 494.00 | 485.48 | 155,900 |
| Apr 22, 2024 | 491.00 | 495.00 | 489.00 | 491.00 | 482.53 | 223,300 |
| Apr 19, 2024 | 500.00 | 500.00 | 484.00 | 485.00 | 476.64 | 417,000 |
| Apr 18, 2024 | 502.00 | 505.00 | 500.00 | 501.00 | 492.36 | 135,900 |
| Apr 17, 2024 | 505.00 | 507.00 | 499.00 | 499.00 | 490.40 | 235,500 |
| Apr 16, 2024 | 508.00 | 509.00 | 504.00 | 505.00 | 496.29 | 186,700 |
| Apr 15, 2024 | 512.00 | 516.00 | 509.00 | 511.00 | 502.19 | 187,700 |
| Apr 12, 2024 | 515.00 | 523.00 | 515.00 | 516.00 | 507.10 | 172,500 |
| Apr 11, 2024 | 511.00 | 516.00 | 509.00 | 515.00 | 506.12 | 114,100 |
| Apr 10, 2024 | 513.00 | 521.00 | 511.00 | 513.00 | 504.16 | 266,500 |
| Apr 9, 2024 | 509.00 | 514.00 | 506.00 | 512.00 | 503.17 | 160,100 |
| Apr 8, 2024 | 509.00 | 512.00 | 504.00 | 507.00 | 498.26 | 164,300 |
| Apr 5, 2024 | 510.00 | 515.00 | 507.00 | 508.00 | 499.24 | 158,600 |
| Apr 4, 2024 | 517.00 | 517.00 | 510.00 | 510.00 | 501.21 | 217,400 |
| Apr 3, 2024 | 518.00 | 524.00 | 516.00 | 516.00 | 507.10 | 188,000 |
| Apr 2, 2024 | 537.00 | 540.00 | 518.00 | 520.00 | 511.03 | 390,900 |
| Apr 1, 2024 | 554.00 | 554.00 | 540.00 | 544.00 | 534.62 | 235,100 |
| Mar 29, 2024 | 540.00 | 553.00 | 540.00 | 552.00 | 542.48 | 95,600 |
| Mar 28, 2024 | 10.00 Dividend | |||||
| Mar 28, 2024 | 548.00 | 550.00 | 539.00 | 542.00 | 532.66 | 183,600 |
| Mar 27, 2024 | 549.00 | 558.00 | 548.00 | 551.00 | 531.67 | 223,600 |
| Mar 26, 2024 | 538.00 | 549.00 | 538.00 | 546.00 | 526.85 | 225,300 |
| Mar 25, 2024 | 549.00 | 549.00 | 536.00 | 536.00 | 517.20 | 281,400 |
| Mar 22, 2024 | 544.00 | 554.00 | 541.00 | 550.00 | 530.71 | 248,500 |
| Mar 21, 2024 | 545.00 | 547.00 | 539.00 | 541.00 | 522.02 | 288,600 |
| Mar 19, 2024 | 537.00 | 545.00 | 537.00 | 542.00 | 522.99 | 132,200 |
| Mar 18, 2024 | 539.00 | 543.00 | 535.00 | 538.00 | 519.13 | 164,200 |
| Mar 15, 2024 | 532.00 | 536.00 | 530.00 | 532.00 | 513.34 | 218,900 |
| Mar 14, 2024 | 532.00 | 535.00 | 531.00 | 533.00 | 514.30 | 189,200 |
| Mar 13, 2024 | 532.00 | 534.00 | 525.00 | 529.00 | 510.44 | 179,800 |
| Mar 12, 2024 | 520.00 | 529.00 | 517.00 | 529.00 | 510.44 | 174,000 |
| Mar 11, 2024 | 520.00 | 528.00 | 514.00 | 523.00 | 504.65 | 234,000 |
| Mar 8, 2024 | 511.00 | 527.00 | 511.00 | 521.00 | 502.72 | 375,600 |
| Mar 7, 2024 | 508.00 | 517.00 | 505.00 | 515.00 | 496.94 | 190,600 |
| Mar 6, 2024 | 502.00 | 513.00 | 500.00 | 508.00 | 490.18 | 274,400 |
| Mar 5, 2024 | 506.00 | 508.00 | 499.00 | 501.00 | 483.43 | 498,900 |
| Mar 4, 2024 | 523.00 | 525.00 | 507.00 | 507.00 | 489.22 | 734,400 |
| Mar 1, 2024 | 534.00 | 538.00 | 523.00 | 524.00 | 505.62 | 417,500 |
| Feb 29, 2024 | 536.00 | 550.00 | 534.00 | 536.00 | 517.20 | 269,100 |
| Feb 28, 2024 | 538.00 | 545.00 | 534.00 | 534.00 | 515.27 | 326,300 |
| Feb 27, 2024 | 539.00 | 540.00 | 531.00 | 537.00 | 518.16 | 261,600 |
| Feb 26, 2024 | 524.00 | 535.00 | 523.00 | 532.00 | 513.34 | 336,800 |
| Feb 22, 2024 | 528.00 | 531.00 | 516.00 | 517.00 | 498.87 | 413,000 |
| Feb 21, 2024 | 544.00 | 544.00 | 526.00 | 527.00 | 508.51 | 200,900 |
| Feb 20, 2024 | 544.00 | 553.00 | 536.00 | 537.00 | 518.16 | 281,000 |
| Feb 19, 2024 | 537.00 | 550.00 | 534.00 | 538.00 | 519.13 | 323,300 |
| Feb 16, 2024 | 519.00 | 533.00 | 518.00 | 530.00 | 511.41 | 413,900 |
| Feb 15, 2024 | 516.00 | 519.00 | 511.00 | 514.00 | 495.97 | 208,700 |
| Feb 14, 2024 | 515.00 | 517.00 | 508.00 | 510.00 | 492.11 | 292,900 |
| Feb 13, 2024 | 526.00 | 529.00 | 514.00 | 515.00 | 496.94 | 405,200 |
| Feb 9, 2024 | 555.00 | 557.00 | 523.00 | 524.00 | 505.62 | 664,700 |
| Feb 8, 2024 | 564.00 | 570.00 | 559.00 | 565.00 | 545.18 | 236,900 |
| Feb 7, 2024 | 566.00 | 570.00 | 561.00 | 570.00 | 550.01 | 139,600 |
| Feb 6, 2024 | 574.00 | 574.00 | 565.00 | 566.00 | 546.15 | 130,500 |
| Feb 5, 2024 | 568.00 | 577.00 | 567.00 | 574.00 | 553.87 | 191,100 |
| Feb 2, 2024 | 565.00 | 572.00 | 565.00 | 568.00 | 548.08 | 127,500 |
| Feb 1, 2024 | 573.00 | 576.00 | 562.00 | 564.00 | 544.22 | 364,400 |
| Jan 31, 2024 | 581.00 | 583.00 | 572.00 | 579.00 | 558.69 | 242,800 |
| Jan 30, 2024 | 601.00 | 602.00 | 579.00 | 581.00 | 560.62 | 282,800 |
| Jan 29, 2024 | 593.00 | 600.00 | 593.00 | 600.00 | 578.95 | 111,100 |
| Jan 26, 2024 | 586.00 | 598.00 | 586.00 | 590.00 | 569.30 | 189,400 |
| Jan 25, 2024 | 585.00 | 589.00 | 582.00 | 586.00 | 565.44 | 110,700 |
| Jan 24, 2024 | 587.00 | 591.00 | 583.00 | 586.00 | 565.44 | 117,600 |