Unlock stock picks and a broker-level newsfeed that powers Wall Street.
474.00
+47.00
+(11.01%)
As of 9:45:25 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 |
|---|---|---|---|---|---|---|
| Apr 8, 2025 | 458.00 | 485.00 | 458.00 | 474.00 | 474.00 | 258,400 |
| Apr 7, 2025 | 430.00 | 441.00 | 413.00 | 427.00 | 427.00 | 1,298,000 |
| Apr 4, 2025 | 503.00 | 505.00 | 464.00 | 483.00 | 483.00 | 1,427,500 |
| Apr 3, 2025 | 518.00 | 540.00 | 518.00 | 524.00 | 524.00 | 851,600 |
| Apr 2, 2025 | 558.00 | 565.00 | 550.00 | 558.00 | 558.00 | 675,900 |
| Apr 1, 2025 | 574.00 | 578.00 | 562.00 | 564.00 | 564.00 | 498,000 |
| Mar 31, 2025 | 585.00 | 595.00 | 575.00 | 575.00 | 575.00 | 684,000 |
| Mar 28, 2025 | 5.00 Dividend | |||||
| Mar 28, 2025 | 613.00 | 618.00 | 600.00 | 602.00 | 602.00 | 507,600 |
| Mar 27, 2025 | 614.00 | 622.00 | 610.00 | 622.00 | 617.00 | 379,800 |
| Mar 26, 2025 | 622.00 | 625.00 | 609.00 | 620.00 | 615.02 | 401,600 |
| Mar 25, 2025 | 623.00 | 640.00 | 617.00 | 617.00 | 612.04 | 690,700 |
| Mar 24, 2025 | 635.00 | 637.00 | 612.00 | 617.00 | 612.04 | 583,900 |
| Mar 21, 2025 | 635.00 | 638.00 | 623.00 | 635.00 | 629.90 | 692,100 |
| Mar 19, 2025 | 604.00 | 644.00 | 604.00 | 636.00 | 630.89 | 1,717,400 |
| Mar 18, 2025 | 601.00 | 614.00 | 592.00 | 600.00 | 595.18 | 913,000 |
| Mar 17, 2025 | 605.00 | 609.00 | 598.00 | 598.00 | 593.19 | 558,300 |
| Mar 14, 2025 | 608.00 | 610.00 | 596.00 | 604.00 | 599.14 | 505,700 |
| Mar 13, 2025 | 610.00 | 615.00 | 603.00 | 609.00 | 604.10 | 365,400 |
| Mar 12, 2025 | 605.00 | 617.00 | 601.00 | 617.00 | 612.04 | 596,100 |
| Mar 11, 2025 | 589.00 | 605.00 | 582.00 | 605.00 | 600.14 | 684,900 |
| Mar 10, 2025 | 613.00 | 617.00 | 588.00 | 603.00 | 598.15 | 1,127,500 |
| Mar 7, 2025 | 567.00 | 606.00 | 566.00 | 600.00 | 595.18 | 1,399,200 |
| Mar 6, 2025 | 540.00 | 585.00 | 538.00 | 577.00 | 572.36 | 1,502,400 |
| Mar 5, 2025 | 555.00 | 566.00 | 528.00 | 531.00 | 526.73 | 2,456,800 |
| Mar 4, 2025 | 559.00 | 562.00 | 550.00 | 557.00 | 552.52 | 701,300 |
| Mar 3, 2025 | 588.00 | 592.00 | 565.00 | 569.00 | 564.43 | 567,600 |
| Feb 28, 2025 | 573.00 | 585.00 | 569.00 | 578.00 | 573.35 | 702,800 |
| Feb 27, 2025 | 590.00 | 600.00 | 581.00 | 583.00 | 578.31 | 521,000 |
| Feb 26, 2025 | 605.00 | 607.00 | 586.00 | 587.00 | 582.28 | 956,600 |
| Feb 25, 2025 | 605.00 | 612.00 | 603.00 | 607.00 | 602.12 | 588,800 |
| Feb 21, 2025 | 620.00 | 623.00 | 610.00 | 623.00 | 617.99 | 402,800 |
| Feb 20, 2025 | 624.00 | 634.00 | 615.00 | 617.00 | 612.04 | 597,900 |
| Feb 19, 2025 | 630.00 | 636.00 | 614.00 | 634.00 | 628.90 | 982,900 |
| Feb 18, 2025 | 614.00 | 636.00 | 601.00 | 632.00 | 626.92 | 1,245,200 |
| Feb 17, 2025 | 617.00 | 664.00 | 616.00 | 618.00 | 613.03 | 2,193,100 |
| Feb 14, 2025 | 666.00 | 668.00 | 646.00 | 650.00 | 644.77 | 1,259,800 |
| Feb 13, 2025 | 651.00 | 661.00 | 644.00 | 660.00 | 654.69 | 1,283,500 |
| Feb 12, 2025 | 618.00 | 648.00 | 618.00 | 645.00 | 639.82 | 1,137,800 |
| Feb 10, 2025 | 610.00 | 617.00 | 604.00 | 616.00 | 611.05 | 640,000 |
| Feb 7, 2025 | 611.00 | 613.00 | 600.00 | 610.00 | 605.10 | 892,700 |
| Feb 6, 2025 | 610.00 | 619.00 | 608.00 | 617.00 | 612.04 | 625,700 |
| Feb 5, 2025 | 614.00 | 614.00 | 598.00 | 604.00 | 599.14 | 903,300 |
| Feb 4, 2025 | 613.00 | 623.00 | 608.00 | 610.00 | 605.10 | 861,900 |
| Feb 3, 2025 | 634.00 | 638.00 | 604.00 | 605.00 | 600.14 | 1,529,800 |
| Jan 31, 2025 | 635.00 | 641.00 | 627.00 | 634.00 | 628.90 | 898,000 |
| Jan 30, 2025 | 638.00 | 643.00 | 624.00 | 634.00 | 628.90 | 1,474,400 |
| Jan 29, 2025 | 649.00 | 653.00 | 632.00 | 642.00 | 636.84 | 1,078,000 |
| Jan 28, 2025 | 612.00 | 646.00 | 606.00 | 641.00 | 635.85 | 1,637,300 |
| Jan 27, 2025 | 640.00 | 642.00 | 613.00 | 615.00 | 610.06 | 2,120,700 |
| Jan 24, 2025 | 628.00 | 655.00 | 624.00 | 640.00 | 634.86 | 2,882,700 |
| Jan 23, 2025 | 623.00 | 637.00 | 606.00 | 619.00 | 614.02 | 1,401,900 |
| Jan 22, 2025 | 616.00 | 623.00 | 604.00 | 620.00 | 615.02 | 1,642,000 |
| Jan 21, 2025 | 635.00 | 667.00 | 606.00 | 619.00 | 614.02 | 3,321,800 |
| Jan 20, 2025 | 614.00 | 625.00 | 607.00 | 615.00 | 610.06 | 1,332,500 |
| Jan 17, 2025 | 590.00 | 606.00 | 576.00 | 606.00 | 601.13 | 1,250,800 |
| Jan 16, 2025 | 608.00 | 612.00 | 593.00 | 598.00 | 593.19 | 745,700 |
| Jan 15, 2025 | 618.00 | 621.00 | 599.00 | 600.00 | 595.18 | 842,900 |
| Jan 14, 2025 | 605.00 | 612.00 | 598.00 | 606.00 | 601.13 | 889,100 |
| Jan 10, 2025 | 610.00 | 633.00 | 607.00 | 614.00 | 609.06 | 1,601,300 |
| Jan 9, 2025 | 606.00 | 607.00 | 592.00 | 603.00 | 598.15 | 1,598,700 |
| Jan 8, 2025 | 619.00 | 628.00 | 611.00 | 616.00 | 611.05 | 996,700 |
| Jan 7, 2025 | 644.00 | 644.00 | 616.00 | 623.00 | 617.99 | 1,950,600 |
| Jan 6, 2025 | 659.00 | 675.00 | 636.00 | 639.00 | 633.86 | 2,338,000 |
| Dec 30, 2024 | 645.00 | 650.00 | 632.00 | 639.00 | 633.86 | 1,395,400 |
| Dec 27, 2024 | 665.00 | 665.00 | 643.00 | 648.00 | 642.79 | 1,287,400 |
| Dec 26, 2024 | 673.00 | 673.00 | 656.00 | 667.00 | 661.64 | 1,254,000 |
| Dec 25, 2024 | 677.00 | 680.00 | 662.00 | 675.00 | 669.57 | 1,083,500 |
| Dec 24, 2024 | 688.00 | 689.00 | 663.00 | 673.00 | 667.59 | 1,987,200 |
| Dec 23, 2024 | 656.00 | 705.00 | 651.00 | 688.00 | 682.47 | 3,157,400 |
| Dec 20, 2024 | 643.00 | 651.00 | 637.00 | 646.00 | 640.81 | 939,800 |
| Dec 19, 2024 | 633.00 | 660.00 | 628.00 | 648.00 | 642.79 | 1,276,200 |
| Dec 18, 2024 | 665.00 | 682.00 | 654.00 | 657.00 | 651.72 | 1,362,100 |
| Dec 17, 2024 | 660.00 | 686.00 | 660.00 | 667.00 | 661.64 | 2,629,700 |
| Dec 16, 2024 | 615.00 | 646.00 | 609.00 | 643.00 | 637.83 | 1,362,300 |
| Dec 13, 2024 | 623.00 | 626.00 | 609.00 | 617.00 | 612.04 | 775,200 |
| Dec 12, 2024 | 641.00 | 641.00 | 624.00 | 629.00 | 623.94 | 919,700 |
| Dec 11, 2024 | 630.00 | 645.00 | 622.00 | 641.00 | 635.85 | 762,700 |
| Dec 10, 2024 | 629.00 | 643.00 | 624.00 | 635.00 | 629.90 | 1,080,800 |
| Dec 9, 2024 | 652.00 | 662.00 | 630.00 | 634.00 | 628.90 | 1,645,700 |
| Dec 6, 2024 | 616.00 | 640.00 | 611.00 | 635.00 | 629.90 | 1,343,100 |
| Dec 5, 2024 | 633.00 | 648.00 | 614.00 | 623.00 | 617.99 | 1,855,500 |
| Dec 4, 2024 | 616.00 | 630.00 | 611.00 | 623.00 | 617.99 | 1,383,700 |
| Dec 3, 2024 | 601.00 | 619.00 | 601.00 | 616.00 | 611.05 | 2,003,000 |
| Dec 2, 2024 | 570.00 | 601.00 | 567.00 | 599.00 | 594.18 | 1,728,300 |
| Nov 29, 2024 | 560.00 | 589.00 | 560.00 | 580.00 | 575.34 | 2,294,000 |
| Nov 28, 2024 | 548.00 | 561.00 | 547.00 | 552.00 | 547.56 | 965,500 |
| Nov 27, 2024 | 558.00 | 558.00 | 543.00 | 553.00 | 548.55 | 877,900 |
| Nov 26, 2024 | 576.00 | 581.00 | 554.00 | 558.00 | 553.51 | 1,274,600 |
| Nov 25, 2024 | 590.00 | 595.00 | 564.00 | 572.00 | 567.40 | 2,357,400 |
| Nov 22, 2024 | 549.00 | 590.00 | 547.00 | 578.00 | 573.35 | 2,029,100 |
| Nov 21, 2024 | 575.00 | 579.00 | 548.00 | 549.00 | 544.59 | 1,503,500 |
| Nov 20, 2024 | 575.00 | 584.00 | 561.00 | 570.00 | 565.42 | 1,486,600 |
| Nov 19, 2024 | 561.00 | 578.00 | 551.00 | 566.00 | 561.45 | 1,898,000 |
| Nov 18, 2024 | 550.00 | 568.00 | 543.00 | 559.00 | 554.51 | 1,559,100 |
| Nov 15, 2024 | 606.00 | 624.00 | 560.00 | 564.00 | 559.47 | 4,216,700 |
| Nov 14, 2024 | 611.00 | 638.00 | 610.00 | 626.00 | 620.97 | 1,889,400 |
| Nov 13, 2024 | 632.00 | 636.00 | 612.00 | 615.00 | 610.06 | 2,564,100 |
| Nov 12, 2024 | 649.00 | 668.00 | 620.00 | 635.00 | 629.90 | 4,437,000 |
| Nov 11, 2024 | 616.00 | 650.00 | 609.00 | 632.00 | 626.92 | 4,459,000 |
| Nov 8, 2024 | 605.00 | 634.00 | 590.00 | 596.00 | 591.21 | 5,001,900 |
| Nov 7, 2024 | 637.00 | 639.00 | 556.00 | 608.00 | 603.11 | 10,590,700 |
| Nov 6, 2024 | 500.00 | 596.00 | 492.00 | 587.00 | 582.28 | 12,666,600 |
| Nov 5, 2024 | 484.00 | 539.00 | 463.00 | 500.00 | 495.98 | 6,426,800 |
| Nov 1, 2024 | 467.00 | 472.00 | 459.00 | 460.00 | 456.30 | 833,000 |
| Oct 31, 2024 | 465.00 | 473.00 | 460.00 | 470.00 | 466.22 | 514,900 |
| Oct 30, 2024 | 478.00 | 480.00 | 464.00 | 468.00 | 464.24 | 1,448,400 |
| Oct 29, 2024 | 470.00 | 478.00 | 463.00 | 475.00 | 471.18 | 738,500 |
| Oct 28, 2024 | 457.00 | 472.00 | 457.00 | 463.00 | 459.28 | 462,400 |
| Oct 25, 2024 | 467.00 | 467.00 | 452.00 | 457.00 | 453.33 | 469,600 |
| Oct 24, 2024 | 455.00 | 461.00 | 450.00 | 461.00 | 457.29 | 386,600 |
| Oct 23, 2024 | 469.00 | 469.00 | 456.00 | 458.00 | 454.32 | 450,600 |
| Oct 22, 2024 | 474.00 | 481.00 | 461.00 | 463.00 | 459.28 | 491,300 |
| Oct 21, 2024 | 483.00 | 501.00 | 478.00 | 478.00 | 474.16 | 597,300 |
| Oct 18, 2024 | 484.00 | 489.00 | 474.00 | 476.00 | 472.17 | 349,100 |
| Oct 17, 2024 | 490.00 | 492.00 | 484.00 | 485.00 | 481.10 | 310,300 |
| Oct 16, 2024 | 491.00 | 500.00 | 483.00 | 487.00 | 483.09 | 482,200 |
| Oct 15, 2024 | 502.00 | 503.00 | 488.00 | 499.00 | 494.99 | 424,300 |
| Oct 11, 2024 | 492.00 | 494.00 | 485.00 | 494.00 | 490.03 | 439,900 |
| Oct 10, 2024 | 506.00 | 506.00 | 496.00 | 499.00 | 494.99 | 404,300 |
| Oct 9, 2024 | 502.00 | 506.00 | 494.00 | 502.00 | 497.96 | 412,100 |
| Oct 8, 2024 | 506.00 | 510.00 | 501.00 | 501.00 | 496.97 | 276,200 |
| Oct 7, 2024 | 519.00 | 526.00 | 505.00 | 507.00 | 502.92 | 469,800 |
| Oct 4, 2024 | 510.00 | 513.00 | 502.00 | 511.00 | 506.89 | 632,600 |
| Oct 3, 2024 | 527.00 | 529.00 | 509.00 | 510.00 | 505.90 | 671,300 |
| Oct 2, 2024 | 516.00 | 531.00 | 510.00 | 512.00 | 507.88 | 784,000 |
| Oct 1, 2024 | 530.00 | 542.00 | 520.00 | 526.00 | 521.77 | 1,218,800 |
| Sep 30, 2024 | 492.00 | 519.00 | 492.00 | 513.00 | 508.88 | 1,328,900 |
| Sep 27, 2024 | 5.00 Dividend | |||||
| Sep 27, 2024 | 488.00 | 512.00 | 488.00 | 512.00 | 507.88 | 1,564,000 |
| Sep 26, 2024 | 477.00 | 486.00 | 476.00 | 485.00 | 476.14 | 842,800 |
| Sep 25, 2024 | 472.00 | 483.00 | 472.00 | 478.00 | 469.27 | 628,600 |
| Sep 24, 2024 | 475.00 | 479.00 | 470.00 | 471.00 | 462.40 | 540,900 |
| Sep 20, 2024 | 465.00 | 473.00 | 461.00 | 467.00 | 458.47 | 701,800 |
| Sep 19, 2024 | 455.00 | 463.00 | 451.00 | 457.00 | 448.65 | 596,000 |
| Sep 18, 2024 | 447.00 | 455.00 | 442.00 | 449.00 | 440.80 | 564,900 |
| Sep 17, 2024 | 439.00 | 454.00 | 431.00 | 444.00 | 435.89 | 528,700 |
| Sep 13, 2024 | 441.00 | 447.00 | 436.00 | 437.00 | 429.02 | 327,000 |
| Sep 12, 2024 | 443.00 | 447.00 | 439.00 | 441.00 | 432.95 | 385,000 |
| Sep 11, 2024 | 444.00 | 452.00 | 424.00 | 427.00 | 419.20 | 510,900 |
| Sep 10, 2024 | 441.00 | 445.00 | 437.00 | 444.00 | 435.89 | 295,900 |
| Sep 9, 2024 | 421.00 | 434.00 | 413.00 | 429.00 | 421.16 | 470,400 |
| Sep 6, 2024 | 447.00 | 456.00 | 434.00 | 441.00 | 432.95 | 464,200 |
| Sep 5, 2024 | 432.00 | 456.00 | 432.00 | 445.00 | 436.87 | 486,700 |
| Sep 4, 2024 | 432.00 | 443.00 | 430.00 | 438.00 | 430.00 | 523,200 |
| Sep 3, 2024 | 462.00 | 467.00 | 452.00 | 454.00 | 445.71 | 537,700 |
| Sep 2, 2024 | 464.00 | 465.00 | 445.00 | 450.00 | 441.78 | 622,600 |
| Aug 30, 2024 | 445.00 | 463.00 | 444.00 | 460.00 | 451.60 | 823,300 |
| Aug 29, 2024 | 425.00 | 449.00 | 421.00 | 442.00 | 433.93 | 527,600 |
| Aug 28, 2024 | 426.00 | 430.00 | 420.00 | 428.00 | 420.18 | 244,000 |
| Aug 27, 2024 | 432.00 | 437.00 | 424.00 | 429.00 | 421.16 | 293,800 |
| Aug 26, 2024 | 429.00 | 434.00 | 424.00 | 430.00 | 422.15 | 386,900 |
| Aug 23, 2024 | 446.00 | 447.00 | 436.00 | 436.00 | 428.04 | 346,400 |
| Aug 22, 2024 | 452.00 | 453.00 | 441.00 | 446.00 | 437.85 | 391,300 |
| Aug 21, 2024 | 450.00 | 457.00 | 446.00 | 452.00 | 443.74 | 375,300 |
| Aug 20, 2024 | 461.00 | 473.00 | 454.00 | 456.00 | 447.67 | 493,900 |
| Aug 19, 2024 | 468.00 | 468.00 | 453.00 | 453.00 | 444.73 | 478,000 |
| Aug 16, 2024 | 467.00 | 474.00 | 461.00 | 473.00 | 464.36 | 838,500 |
| Aug 15, 2024 | 462.00 | 468.00 | 440.00 | 451.00 | 442.76 | 1,289,300 |
| Aug 14, 2024 | 475.00 | 475.00 | 455.00 | 469.00 | 460.43 | 1,861,200 |
| Aug 13, 2024 | 466.00 | 483.00 | 465.00 | 483.00 | 474.18 | 958,800 |
| Aug 9, 2024 | 404.00 | 414.00 | 394.00 | 403.00 | 395.64 | 995,000 |
| Aug 8, 2024 | 390.00 | 409.00 | 390.00 | 396.00 | 388.77 | 808,000 |
| Aug 7, 2024 | 365.00 | 408.00 | 358.00 | 389.00 | 381.89 | 1,195,600 |
| Aug 6, 2024 | 352.00 | 378.00 | 352.00 | 373.00 | 366.19 | 1,030,600 |
| Aug 5, 2024 | 337.00 | 370.00 | 326.00 | 331.00 | 324.95 | 1,448,200 |
| Aug 2, 2024 | 414.00 | 418.00 | 401.00 | 401.00 | 393.68 | 1,300,700 |
| Aug 1, 2024 | 441.00 | 447.00 | 427.00 | 432.00 | 424.11 | 708,400 |
| Jul 31, 2024 | 431.00 | 442.00 | 428.00 | 442.00 | 433.93 | 569,800 |
| Jul 30, 2024 | 430.00 | 443.00 | 425.00 | 436.00 | 428.04 | 813,700 |
| Jul 29, 2024 | 440.00 | 448.00 | 429.00 | 431.00 | 423.13 | 1,033,800 |
| Jul 26, 2024 | 428.00 | 444.00 | 422.00 | 440.00 | 431.96 | 1,735,500 |
| Jul 25, 2024 | 451.00 | 453.00 | 401.00 | 417.00 | 409.38 | 4,383,100 |
| Jul 24, 2024 | 498.00 | 500.00 | 457.00 | 458.00 | 449.63 | 3,188,500 |
| Jul 23, 2024 | 534.00 | 536.00 | 500.00 | 505.00 | 495.78 | 2,542,900 |
| Jul 22, 2024 | 541.00 | 547.00 | 505.00 | 525.00 | 515.41 | 5,003,300 |
| Jul 19, 2024 | 515.00 | 570.00 | 497.00 | 549.00 | 538.97 | 10,819,400 |
| Jul 18, 2024 | 524.00 | 553.00 | 490.00 | 490.00 | 481.05 | 4,191,400 |
| Jul 17, 2024 | 513.00 | 558.00 | 512.00 | 544.00 | 534.06 | 9,169,300 |
| Jul 16, 2024 | 453.00 | 484.00 | 452.00 | 478.00 | 469.27 | 2,499,300 |
| Jul 12, 2024 | 417.00 | 429.00 | 417.00 | 423.00 | 415.27 | 211,000 |
| Jul 11, 2024 | 420.00 | 425.00 | 416.00 | 422.00 | 414.29 | 162,600 |
| Jul 10, 2024 | 425.00 | 425.00 | 409.00 | 418.00 | 410.37 | 238,900 |
| Jul 9, 2024 | 418.00 | 425.00 | 418.00 | 421.00 | 413.31 | 195,600 |
| Jul 8, 2024 | 420.00 | 420.00 | 408.00 | 414.00 | 406.44 | 339,200 |
| Jul 5, 2024 | 420.00 | 427.00 | 418.00 | 423.00 | 415.27 | 222,300 |
| Jul 4, 2024 | 433.00 | 434.00 | 420.00 | 422.00 | 414.29 | 356,100 |
| Jul 3, 2024 | 435.00 | 440.00 | 423.00 | 430.00 | 422.15 | 578,900 |
| Jul 2, 2024 | 428.00 | 446.00 | 427.00 | 438.00 | 430.00 | 955,000 |
| Jul 1, 2024 | 405.00 | 429.00 | 399.00 | 424.00 | 416.26 | 843,500 |
| Jun 28, 2024 | 403.00 | 404.00 | 396.00 | 398.00 | 390.73 | 219,300 |
| Jun 27, 2024 | 396.00 | 406.00 | 396.00 | 403.00 | 395.64 | 213,300 |
| Jun 26, 2024 | 410.00 | 410.00 | 395.00 | 402.00 | 394.66 | 290,400 |
| Jun 25, 2024 | 404.00 | 411.00 | 402.00 | 406.00 | 398.58 | 195,300 |
| Jun 24, 2024 | 405.00 | 406.00 | 394.00 | 401.00 | 393.68 | 292,300 |
| Jun 21, 2024 | 408.00 | 413.00 | 400.00 | 402.00 | 394.66 | 410,900 |
| Jun 20, 2024 | 401.00 | 408.00 | 393.00 | 405.00 | 397.60 | 484,300 |
| Jun 19, 2024 | 382.00 | 407.00 | 382.00 | 402.00 | 394.66 | 790,000 |
| Jun 18, 2024 | 366.00 | 381.00 | 365.00 | 380.00 | 373.06 | 273,900 |
| Jun 17, 2024 | 357.00 | 363.00 | 351.00 | 363.00 | 356.37 | 214,100 |
| Jun 14, 2024 | 356.00 | 367.00 | 356.00 | 363.00 | 356.37 | 188,200 |
| Jun 13, 2024 | 366.00 | 372.00 | 360.00 | 361.00 | 354.41 | 248,000 |
| Jun 12, 2024 | 365.00 | 376.00 | 364.00 | 366.00 | 359.32 | 294,000 |
| Jun 11, 2024 | 365.00 | 371.00 | 363.00 | 364.00 | 357.35 | 340,900 |
| Jun 10, 2024 | 357.00 | 368.00 | 357.00 | 367.00 | 360.30 | 183,400 |
| Jun 7, 2024 | 349.00 | 361.00 | 349.00 | 358.00 | 351.46 | 190,900 |
| Jun 6, 2024 | 356.00 | 356.00 | 348.00 | 351.00 | 344.59 | 197,300 |
| Jun 5, 2024 | 359.00 | 360.00 | 352.00 | 353.00 | 346.55 | 232,300 |
| Jun 4, 2024 | 362.00 | 364.00 | 356.00 | 362.00 | 355.39 | 208,800 |
| Jun 3, 2024 | 354.00 | 364.00 | 354.00 | 363.00 | 356.37 | 146,800 |
| May 31, 2024 | 352.00 | 356.00 | 348.00 | 354.00 | 347.53 | 212,600 |
| May 30, 2024 | 350.00 | 351.00 | 343.00 | 349.00 | 342.63 | 271,000 |
| May 29, 2024 | 366.00 | 366.00 | 353.00 | 353.00 | 346.55 | 224,400 |
| May 28, 2024 | 369.00 | 374.00 | 366.00 | 367.00 | 360.30 | 81,400 |
| May 27, 2024 | 367.00 | 371.00 | 365.00 | 371.00 | 364.22 | 87,500 |
| May 24, 2024 | 363.00 | 371.00 | 363.00 | 365.00 | 358.33 | 125,500 |
| May 23, 2024 | 378.00 | 378.00 | 368.00 | 369.00 | 362.26 | 133,400 |
| May 22, 2024 | 375.00 | 378.00 | 369.00 | 370.00 | 363.24 | 235,100 |
| May 21, 2024 | 383.00 | 388.00 | 373.00 | 377.00 | 370.11 | 153,500 |
| May 20, 2024 | 368.00 | 384.00 | 365.00 | 380.00 | 373.06 | 303,900 |
| May 17, 2024 | 353.00 | 372.00 | 353.00 | 368.00 | 361.28 | 511,400 |
| May 16, 2024 | 383.00 | 383.00 | 351.00 | 353.00 | 346.55 | 1,431,900 |
| May 15, 2024 | 417.00 | 419.00 | 398.00 | 404.00 | 396.62 | 709,900 |
| May 14, 2024 | 420.00 | 420.00 | 410.00 | 412.00 | 404.47 | 205,700 |
| May 13, 2024 | 416.00 | 420.00 | 410.00 | 415.00 | 407.42 | 136,400 |
| May 10, 2024 | 421.00 | 422.00 | 416.00 | 420.00 | 412.33 | 165,000 |
| May 9, 2024 | 426.00 | 428.00 | 416.00 | 421.00 | 413.31 | 269,800 |
| May 8, 2024 | 422.00 | 432.00 | 421.00 | 425.00 | 417.24 | 149,300 |
| May 7, 2024 | 419.00 | 430.00 | 418.00 | 422.00 | 414.29 | 266,700 |
| May 2, 2024 | 416.00 | 416.00 | 409.00 | 411.00 | 403.49 | 117,400 |
| May 1, 2024 | 422.00 | 423.00 | 410.00 | 415.00 | 407.42 | 175,700 |
| Apr 30, 2024 | 415.00 | 435.00 | 412.00 | 430.00 | 422.15 | 288,600 |
| Apr 26, 2024 | 416.00 | 417.00 | 407.00 | 414.00 | 406.44 | 266,400 |
| Apr 25, 2024 | 416.00 | 420.00 | 413.00 | 416.00 | 408.40 | 140,200 |
| Apr 24, 2024 | 418.00 | 425.00 | 412.00 | 420.00 | 412.33 | 189,100 |
| Apr 23, 2024 | 405.00 | 417.00 | 405.00 | 414.00 | 406.44 | 239,900 |
| Apr 22, 2024 | 404.00 | 408.00 | 397.00 | 403.00 | 395.64 | 253,600 |
| Apr 19, 2024 | 417.00 | 418.00 | 399.00 | 402.00 | 394.66 | 431,700 |
| Apr 18, 2024 | 424.00 | 425.00 | 412.00 | 419.00 | 411.35 | 250,000 |
| Apr 17, 2024 | 434.00 | 438.00 | 425.00 | 425.00 | 417.24 | 246,500 |
| Apr 16, 2024 | 438.00 | 439.00 | 431.00 | 434.00 | 426.07 | 301,700 |
| Apr 15, 2024 | 452.00 | 456.00 | 447.00 | 448.00 | 439.82 | 247,800 |
| Apr 12, 2024 | 455.00 | 473.00 | 455.00 | 459.00 | 450.62 | 415,300 |
| Apr 11, 2024 | 455.00 | 463.00 | 453.00 | 453.00 | 444.73 | 308,400 |
| Apr 10, 2024 | 445.00 | 468.00 | 445.00 | 461.00 | 452.58 | 623,000 |
| Apr 9, 2024 | 433.00 | 453.00 | 428.00 | 446.00 | 437.85 | 439,300 |
| Apr 8, 2024 | 428.00 | 431.00 | 420.00 | 429.00 | 421.16 | 257,600 |