822.00
-8.00
(-0.96%)
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 |
|---|---|---|---|---|---|---|
| Jan 29, 2025 | 820.00 | 823.00 | 820.00 | 822.00 | 822.00 | 900 |
| Jan 28, 2025 | 835.00 | 835.00 | 819.00 | 830.00 | 830.00 | 3,500 |
| Jan 27, 2025 | 843.00 | 847.00 | 814.00 | 845.00 | 845.00 | 11,400 |
| Jan 24, 2025 | 811.00 | 845.00 | 802.00 | 845.00 | 845.00 | 9,000 |
| Jan 23, 2025 | 806.00 | 813.00 | 806.00 | 807.00 | 807.00 | 1,200 |
| Jan 22, 2025 | 799.00 | 826.00 | 799.00 | 801.00 | 801.00 | 5,300 |
| Jan 21, 2025 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | - |
| Jan 20, 2025 | 800.00 | 810.00 | 782.00 | 786.00 | 786.00 | 3,200 |
| Jan 17, 2025 | 781.00 | 793.00 | 780.00 | 793.00 | 793.00 | 3,300 |
| Jan 16, 2025 | 804.00 | 804.00 | 777.00 | 777.00 | 777.00 | 2,100 |
| Jan 15, 2025 | 784.00 | 812.00 | 775.00 | 804.00 | 804.00 | 3,900 |
| Jan 14, 2025 | 790.00 | 790.00 | 778.00 | 784.00 | 784.00 | 1,000 |
| Jan 10, 2025 | 776.00 | 780.00 | 776.00 | 780.00 | 780.00 | 1,200 |
| Jan 9, 2025 | 783.00 | 783.00 | 758.00 | 776.00 | 776.00 | 2,000 |
| Jan 8, 2025 | 772.00 | 796.00 | 772.00 | 783.00 | 783.00 | 3,400 |
| Jan 7, 2025 | 775.00 | 779.00 | 752.00 | 761.00 | 761.00 | 5,600 |
| Jan 6, 2025 | 766.00 | 775.00 | 763.00 | 769.00 | 769.00 | 2,400 |
| Dec 30, 2024 | 778.00 | 778.00 | 761.00 | 764.00 | 764.00 | 2,900 |
| Dec 27, 2024 | 801.00 | 801.00 | 781.00 | 781.00 | 781.00 | 1,700 |
| Dec 26, 2024 | 785.00 | 806.00 | 785.00 | 795.00 | 795.00 | 10,300 |
| Dec 25, 2024 | 770.00 | 785.00 | 770.00 | 785.00 | 785.00 | 9,200 |
| Dec 24, 2024 | 758.00 | 770.00 | 748.00 | 769.00 | 769.00 | 3,000 |
| Dec 23, 2024 | 754.00 | 762.00 | 749.00 | 757.00 | 757.00 | 2,700 |
| Dec 20, 2024 | 749.00 | 750.00 | 746.00 | 749.00 | 749.00 | 2,400 |
| Dec 19, 2024 | 756.00 | 756.00 | 741.00 | 745.00 | 745.00 | 3,200 |
| Dec 18, 2024 | 749.00 | 758.00 | 748.00 | 758.00 | 758.00 | 1,500 |
| Dec 17, 2024 | 753.00 | 753.00 | 747.00 | 748.00 | 748.00 | 500 |
| Dec 16, 2024 | 754.00 | 754.00 | 745.00 | 751.00 | 751.00 | 900 |
| Dec 13, 2024 | 741.00 | 754.00 | 741.00 | 753.00 | 753.00 | 1,900 |
| Dec 12, 2024 | 741.00 | 756.00 | 741.00 | 756.00 | 756.00 | 500 |
| Dec 11, 2024 | 748.00 | 755.00 | 740.00 | 755.00 | 755.00 | 600 |
| Dec 10, 2024 | 760.00 | 760.00 | 730.00 | 759.00 | 759.00 | 2,000 |
| Dec 9, 2024 | 760.00 | 763.00 | 730.00 | 762.00 | 762.00 | 13,800 |
| Dec 6, 2024 | 740.00 | 749.00 | 740.00 | 744.00 | 744.00 | 2,300 |
| Dec 5, 2024 | 736.00 | 740.00 | 736.00 | 740.00 | 740.00 | 1,800 |
| Dec 4, 2024 | 742.00 | 743.00 | 732.00 | 743.00 | 743.00 | 2,800 |
| Dec 3, 2024 | 732.00 | 751.00 | 732.00 | 737.00 | 737.00 | 4,400 |
| Dec 2, 2024 | 743.00 | 743.00 | 731.00 | 731.00 | 731.00 | 9,800 |
| Nov 29, 2024 | 731.00 | 735.00 | 731.00 | 735.00 | 735.00 | 1,700 |
| Nov 28, 2024 | 724.00 | 724.00 | 722.00 | 722.00 | 722.00 | 200 |
| Nov 27, 2024 | 733.00 | 735.00 | 726.00 | 726.00 | 726.00 | 2,000 |
| Nov 26, 2024 | 733.00 | 733.00 | 730.00 | 733.00 | 733.00 | 7,800 |
| Nov 25, 2024 | 731.00 | 733.00 | 724.00 | 733.00 | 733.00 | 3,300 |
| Nov 22, 2024 | 729.00 | 731.00 | 725.00 | 728.00 | 728.00 | 1,600 |
| Nov 21, 2024 | 728.00 | 730.00 | 720.00 | 727.00 | 727.00 | 2,300 |
| Nov 20, 2024 | 713.00 | 729.00 | 713.00 | 727.00 | 727.00 | 1,300 |
| Nov 19, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
| Nov 18, 2024 | 719.00 | 719.00 | 706.00 | 710.00 | 710.00 | 2,400 |
| Nov 15, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 100 |
| Nov 14, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 200 |
| Nov 13, 2024 | 718.00 | 719.00 | 712.00 | 713.00 | 713.00 | 400 |
| Nov 12, 2024 | 729.00 | 729.00 | 692.00 | 713.00 | 713.00 | 5,200 |
| Nov 11, 2024 | 732.00 | 733.00 | 722.00 | 729.00 | 729.00 | 6,600 |
| Nov 8, 2024 | 720.00 | 723.00 | 711.00 | 718.00 | 718.00 | 7,600 |
| Nov 7, 2024 | 693.00 | 693.00 | 692.00 | 692.00 | 692.00 | 300 |
| Nov 6, 2024 | 690.00 | 690.00 | 689.00 | 689.00 | 689.00 | 200 |
| Nov 5, 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - |
| Nov 1, 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - |
| Oct 31, 2024 | 695.00 | 704.00 | 695.00 | 704.00 | 704.00 | 400 |
| Oct 30, 2024 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 100 |
| Oct 29, 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 200 |
| Oct 28, 2024 | 692.00 | 712.00 | 692.00 | 701.00 | 701.00 | 8,400 |
| Oct 25, 2024 | 678.00 | 693.00 | 678.00 | 693.00 | 693.00 | 1,600 |
| Oct 24, 2024 | 675.00 | 678.00 | 672.00 | 678.00 | 678.00 | 500 |
| Oct 23, 2024 | 677.00 | 685.00 | 677.00 | 678.00 | 678.00 | 1,500 |
| Oct 22, 2024 | 707.00 | 717.00 | 677.00 | 677.00 | 677.00 | 16,500 |
| Oct 21, 2024 | 702.00 | 709.00 | 702.00 | 707.00 | 707.00 | 800 |
| Oct 18, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 200 |
| Oct 17, 2024 | 694.00 | 699.00 | 692.00 | 699.00 | 699.00 | 500 |
| Oct 16, 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 200 |
| Oct 15, 2024 | 690.00 | 691.00 | 689.00 | 689.00 | 689.00 | 700 |
| Oct 11, 2024 | 712.00 | 713.00 | 694.00 | 694.00 | 694.00 | 3,800 |
| Oct 10, 2024 | 711.00 | 713.00 | 711.00 | 711.00 | 711.00 | 300 |
| Oct 9, 2024 | 710.00 | 713.00 | 710.00 | 710.00 | 710.00 | 400 |
| Oct 8, 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| Oct 7, 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 500 |
| Oct 4, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Oct 3, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Oct 2, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| Oct 1, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 200 |
| Sep 30, 2024 | 719.00 | 719.00 | 704.00 | 712.00 | 712.00 | 700 |
| Sep 27, 2024 | 10.00 Dividend | |||||
| Sep 27, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 1,100 |
| Sep 26, 2024 | 738.00 | 738.00 | 725.00 | 725.00 | 715.00 | 9,400 |
| Sep 25, 2024 | 716.00 | 734.00 | 716.00 | 734.00 | 723.88 | 8,100 |
| Sep 24, 2024 | 717.00 | 717.00 | 711.00 | 716.00 | 706.12 | 2,800 |
| Sep 20, 2024 | 725.00 | 725.00 | 710.00 | 715.00 | 705.14 | 5,700 |
| Sep 19, 2024 | 706.00 | 714.00 | 695.00 | 710.00 | 700.21 | 23,900 |
| Sep 18, 2024 | 698.00 | 706.00 | 693.00 | 696.00 | 686.40 | 2,500 |
| Sep 17, 2024 | 688.00 | 688.00 | 688.00 | 688.00 | 678.51 | - |
| Sep 13, 2024 | 688.00 | 688.00 | 688.00 | 688.00 | 678.51 | 100 |
| Sep 12, 2024 | 694.00 | 694.00 | 687.00 | 687.00 | 677.52 | 500 |
| Sep 11, 2024 | 692.00 | 692.00 | 686.00 | 686.00 | 676.54 | 300 |
| Sep 10, 2024 | 691.00 | 692.00 | 691.00 | 692.00 | 682.46 | 400 |
| Sep 9, 2024 | 691.00 | 691.00 | 679.00 | 691.00 | 681.47 | 1,600 |
| Sep 6, 2024 | 700.00 | 700.00 | 695.00 | 695.00 | 685.41 | 300 |
| Sep 5, 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 690.34 | 400 |
| Sep 4, 2024 | 705.00 | 705.00 | 690.00 | 695.00 | 685.41 | 4,100 |
| Sep 3, 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 701.19 | 100 |
| Sep 2, 2024 | 705.00 | 712.00 | 705.00 | 712.00 | 702.18 | 300 |
| Aug 30, 2024 | 701.00 | 709.00 | 693.00 | 709.00 | 699.22 | 700 |
| Aug 29, 2024 | 713.00 | 713.00 | 709.00 | 709.00 | 699.22 | 400 |
| Aug 28, 2024 | 713.00 | 713.00 | 710.00 | 713.00 | 703.17 | 2,300 |
| Aug 27, 2024 | 710.00 | 712.00 | 706.00 | 712.00 | 702.18 | 6,400 |
| Aug 26, 2024 | 710.00 | 710.00 | 703.00 | 705.00 | 695.28 | 7,100 |
| Aug 23, 2024 | 710.00 | 710.00 | 709.00 | 710.00 | 700.21 | 4,900 |
| Aug 22, 2024 | 709.00 | 710.00 | 707.00 | 710.00 | 700.21 | 7,200 |
| Aug 21, 2024 | 708.00 | 709.00 | 707.00 | 709.00 | 699.22 | 700 |
| Aug 20, 2024 | 698.00 | 708.00 | 698.00 | 707.00 | 697.25 | 11,800 |
| Aug 19, 2024 | 692.00 | 698.00 | 692.00 | 698.00 | 688.37 | 600 |
| Aug 16, 2024 | 688.00 | 698.00 | 688.00 | 692.00 | 682.46 | 4,400 |
| Aug 15, 2024 | 678.00 | 690.00 | 678.00 | 685.00 | 675.55 | 3,000 |
| Aug 14, 2024 | 676.00 | 683.00 | 671.00 | 677.00 | 667.66 | 4,500 |
| Aug 13, 2024 | 687.00 | 687.00 | 675.00 | 675.00 | 665.69 | 1,600 |
| Aug 9, 2024 | 677.00 | 677.00 | 654.00 | 667.00 | 657.80 | 4,200 |
| Aug 8, 2024 | 658.00 | 680.00 | 658.00 | 675.00 | 665.69 | 5,700 |
| Aug 7, 2024 | 640.00 | 648.00 | 635.00 | 647.00 | 638.08 | 2,100 |
| Aug 6, 2024 | 615.00 | 635.00 | 603.00 | 623.00 | 614.41 | 14,900 |
| Aug 5, 2024 | 680.00 | 680.00 | 600.00 | 615.00 | 606.52 | 9,000 |
| Aug 2, 2024 | 725.00 | 725.00 | 693.00 | 699.00 | 689.36 | 12,900 |
| Aug 1, 2024 | 731.00 | 733.00 | 726.00 | 730.00 | 719.93 | 1,300 |
| Jul 31, 2024 | 732.00 | 733.00 | 731.00 | 731.00 | 720.92 | 500 |
| Jul 30, 2024 | 730.00 | 735.00 | 729.00 | 730.00 | 719.93 | 2,500 |
| Jul 29, 2024 | 725.00 | 732.00 | 725.00 | 730.00 | 719.93 | 2,900 |
| Jul 26, 2024 | 745.00 | 745.00 | 733.00 | 733.00 | 722.89 | 7,100 |
| Jul 25, 2024 | 735.00 | 745.00 | 732.00 | 745.00 | 734.72 | 4,000 |
| Jul 24, 2024 | 746.00 | 746.00 | 735.00 | 735.00 | 724.86 | 2,000 |
| Jul 23, 2024 | 752.00 | 752.00 | 732.00 | 745.00 | 734.72 | 7,400 |
| Jul 22, 2024 | 748.00 | 748.00 | 744.00 | 745.00 | 734.72 | 4,500 |
| Jul 19, 2024 | 752.00 | 752.00 | 745.00 | 745.00 | 734.72 | 1,500 |
| Jul 18, 2024 | 750.00 | 752.00 | 749.00 | 752.00 | 741.63 | 1,000 |
| Jul 17, 2024 | 748.00 | 750.00 | 748.00 | 750.00 | 739.66 | 1,100 |
| Jul 16, 2024 | 753.00 | 757.00 | 753.00 | 755.00 | 744.59 | 1,300 |
| Jul 12, 2024 | 748.00 | 749.00 | 747.00 | 747.00 | 736.70 | 900 |
| Jul 11, 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 740.64 | 300 |
| Jul 10, 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 740.64 | 300 |
| Jul 9, 2024 | 750.00 | 751.00 | 748.00 | 750.00 | 739.66 | 2,100 |
| Jul 8, 2024 | 753.00 | 760.00 | 753.00 | 760.00 | 749.52 | 1,200 |
| Jul 5, 2024 | 747.00 | 755.00 | 747.00 | 755.00 | 744.59 | 1,500 |
| Jul 4, 2024 | 753.00 | 753.00 | 750.00 | 751.00 | 740.64 | 2,200 |
| Jul 3, 2024 | 755.00 | 755.00 | 750.00 | 753.00 | 742.61 | 2,800 |
| Jul 2, 2024 | 756.00 | 764.00 | 756.00 | 760.00 | 749.52 | 2,300 |
| Jul 1, 2024 | 760.00 | 760.00 | 758.00 | 759.00 | 748.53 | 11,100 |
| Jun 28, 2024 | 755.00 | 762.00 | 755.00 | 760.00 | 749.52 | 7,100 |
| Jun 27, 2024 | 762.00 | 762.00 | 744.00 | 754.00 | 743.60 | 3,700 |
| Jun 26, 2024 | 749.00 | 763.00 | 741.00 | 761.00 | 750.50 | 9,100 |
| Jun 25, 2024 | 756.00 | 757.00 | 748.00 | 749.00 | 738.67 | 7,200 |
| Jun 24, 2024 | 747.00 | 760.00 | 747.00 | 756.00 | 745.57 | 9,400 |
| Jun 21, 2024 | 735.00 | 750.00 | 735.00 | 747.00 | 736.70 | 4,200 |
| Jun 20, 2024 | 726.00 | 732.00 | 726.00 | 732.00 | 721.90 | 500 |
| Jun 19, 2024 | 730.00 | 734.00 | 720.00 | 726.00 | 715.99 | 4,000 |
| Jun 18, 2024 | 728.00 | 741.00 | 728.00 | 733.00 | 722.89 | 600 |
| Jun 17, 2024 | 740.00 | 743.00 | 733.00 | 737.00 | 726.83 | 1,500 |
| Jun 14, 2024 | 739.00 | 747.00 | 739.00 | 744.00 | 733.74 | 300 |
| Jun 13, 2024 | 737.00 | 750.00 | 729.00 | 739.00 | 728.81 | 5,200 |
| Jun 12, 2024 | 738.00 | 748.00 | 738.00 | 741.00 | 730.78 | 1,400 |
| Jun 11, 2024 | 750.00 | 750.00 | 730.00 | 745.00 | 734.72 | 5,600 |
| Jun 10, 2024 | 761.00 | 765.00 | 753.00 | 757.00 | 746.56 | 3,500 |
| Jun 7, 2024 | 738.00 | 755.00 | 738.00 | 755.00 | 744.59 | 3,000 |
| Jun 6, 2024 | 740.00 | 740.00 | 737.00 | 737.00 | 726.83 | 2,100 |
| Jun 5, 2024 | 750.00 | 750.00 | 732.00 | 744.00 | 733.74 | 3,000 |
| Jun 4, 2024 | 729.00 | 743.00 | 729.00 | 740.00 | 729.79 | 5,300 |
| Jun 3, 2024 | 733.00 | 733.00 | 720.00 | 725.00 | 715.00 | 1,600 |
| May 31, 2024 | 733.00 | 733.00 | 733.00 | 733.00 | 722.89 | 300 |
| May 30, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 710.07 | 2,700 |
| May 29, 2024 | 722.00 | 726.00 | 720.00 | 720.00 | 710.07 | 700 |
| May 28, 2024 | 728.00 | 728.00 | 721.00 | 722.00 | 712.04 | 1,200 |
| May 27, 2024 | 730.00 | 730.00 | 722.00 | 725.00 | 715.00 | 7,900 |
| May 24, 2024 | 723.00 | 729.00 | 715.00 | 729.00 | 718.94 | 7,400 |
| May 23, 2024 | 716.00 | 728.00 | 716.00 | 723.00 | 713.03 | 6,700 |
| May 22, 2024 | 705.00 | 715.00 | 705.00 | 715.00 | 705.14 | 7,800 |
| May 21, 2024 | 702.00 | 706.00 | 701.00 | 701.00 | 691.33 | 2,500 |
| May 20, 2024 | 690.00 | 698.00 | 690.00 | 698.00 | 688.37 | 2,000 |
| May 17, 2024 | 688.00 | 690.00 | 684.00 | 688.00 | 678.51 | 1,100 |
| May 16, 2024 | 708.00 | 710.00 | 676.00 | 682.00 | 672.59 | 17,000 |
| May 15, 2024 | 692.00 | 701.00 | 692.00 | 692.00 | 682.46 | 2,200 |
| May 14, 2024 | 703.00 | 703.00 | 690.00 | 692.00 | 682.46 | 4,200 |
| May 13, 2024 | 706.00 | 710.00 | 700.00 | 705.00 | 695.28 | 5,600 |
| May 10, 2024 | 706.00 | 707.00 | 705.00 | 705.00 | 695.28 | 400 |
| May 9, 2024 | 705.00 | 707.00 | 704.00 | 704.00 | 694.29 | 1,200 |
| May 8, 2024 | 708.00 | 708.00 | 703.00 | 707.00 | 697.25 | 1,500 |
| May 7, 2024 | 728.00 | 728.00 | 692.00 | 709.00 | 699.22 | 7,200 |
| May 2, 2024 | 725.00 | 725.00 | 719.00 | 719.00 | 709.08 | 400 |
| May 1, 2024 | 741.00 | 741.00 | 713.00 | 724.00 | 714.01 | 4,900 |
| Apr 30, 2024 | 742.00 | 749.00 | 728.00 | 741.00 | 730.78 | 17,300 |
| Apr 26, 2024 | 745.00 | 747.00 | 730.00 | 747.00 | 736.70 | 10,600 |
| Apr 25, 2024 | 723.00 | 745.00 | 719.00 | 742.00 | 731.77 | 7,400 |
| Apr 24, 2024 | 711.00 | 727.00 | 711.00 | 723.00 | 713.03 | 5,600 |
| Apr 23, 2024 | 700.00 | 710.00 | 700.00 | 702.00 | 692.32 | 3,400 |
| Apr 22, 2024 | 688.00 | 699.00 | 677.00 | 691.00 | 681.47 | 3,500 |
| Apr 19, 2024 | 700.00 | 700.00 | 670.00 | 688.00 | 678.51 | 6,400 |
| Apr 18, 2024 | 699.00 | 707.00 | 699.00 | 703.00 | 693.30 | 500 |
| Apr 17, 2024 | 711.00 | 711.00 | 697.00 | 699.00 | 689.36 | 2,800 |
| Apr 16, 2024 | 710.00 | 711.00 | 708.00 | 708.00 | 698.23 | 2,600 |
| Apr 15, 2024 | 705.00 | 710.00 | 705.00 | 710.00 | 700.21 | 1,100 |
| Apr 12, 2024 | 700.00 | 705.00 | 700.00 | 705.00 | 695.28 | 300 |
| Apr 11, 2024 | 705.00 | 705.00 | 699.00 | 702.00 | 692.32 | 1,900 |
| Apr 10, 2024 | 702.00 | 710.00 | 698.00 | 700.00 | 690.34 | 4,400 |
| Apr 9, 2024 | 709.00 | 709.00 | 706.00 | 706.00 | 696.26 | 600 |
| Apr 8, 2024 | 727.00 | 727.00 | 710.00 | 710.00 | 700.21 | 3,300 |
| Apr 5, 2024 | 713.00 | 714.00 | 713.00 | 713.00 | 703.17 | 800 |
| Apr 4, 2024 | 723.00 | 723.00 | 712.00 | 712.00 | 702.18 | 1,100 |
| Apr 3, 2024 | 739.00 | 739.00 | 724.00 | 727.00 | 716.97 | 1,400 |
| Apr 2, 2024 | 735.00 | 740.00 | 726.00 | 736.00 | 725.85 | 4,600 |
| Apr 1, 2024 | 748.00 | 748.00 | 727.00 | 735.00 | 724.86 | 2,700 |
| Mar 29, 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 742.61 | 300 |
| Mar 28, 2024 | 8.00 Dividend | |||||
| Mar 28, 2024 | 719.00 | 755.00 | 719.00 | 755.00 | 744.59 | 1,200 |
| Mar 27, 2024 | 754.00 | 754.00 | 742.00 | 742.00 | 723.88 | 400 |
| Mar 26, 2024 | 777.00 | 777.00 | 751.00 | 755.00 | 736.56 | 11,300 |
| Mar 25, 2024 | 729.00 | 750.00 | 721.00 | 750.00 | 731.68 | 6,200 |
| Mar 22, 2024 | 732.00 | 732.00 | 725.00 | 726.00 | 708.27 | 3,000 |
| Mar 21, 2024 | 722.00 | 733.00 | 722.00 | 732.00 | 714.12 | 3,700 |
| Mar 19, 2024 | 700.00 | 715.00 | 699.00 | 711.00 | 693.63 | 6,100 |
| Mar 18, 2024 | 694.00 | 696.00 | 690.00 | 696.00 | 679.00 | 2,200 |
| Mar 15, 2024 | 695.00 | 695.00 | 692.00 | 693.00 | 676.07 | 1,000 |
| Mar 14, 2024 | 695.00 | 695.00 | 690.00 | 690.00 | 673.15 | 1,800 |
| Mar 13, 2024 | 691.00 | 696.00 | 688.00 | 691.00 | 674.12 | 4,200 |
| Mar 12, 2024 | 684.00 | 689.00 | 684.00 | 689.00 | 672.17 | 500 |
| Mar 11, 2024 | 691.00 | 691.00 | 683.00 | 683.00 | 666.32 | 2,800 |
| Mar 8, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 675.10 | 1,100 |
| Mar 7, 2024 | 697.00 | 706.00 | 692.00 | 693.00 | 676.07 | 8,100 |
| Mar 6, 2024 | 681.00 | 695.00 | 675.00 | 692.00 | 675.10 | 10,400 |
| Mar 5, 2024 | 730.00 | 730.00 | 680.00 | 690.00 | 673.15 | 18,400 |
| Mar 4, 2024 | 735.00 | 735.00 | 730.00 | 730.00 | 712.17 | 500 |
| Mar 1, 2024 | 732.00 | 757.00 | 731.00 | 733.00 | 715.10 | 19,800 |
| Feb 29, 2024 | 724.00 | 730.00 | 723.00 | 725.00 | 707.29 | 2,500 |
| Feb 28, 2024 | 730.00 | 730.00 | 722.00 | 727.00 | 709.24 | 3,200 |
| Feb 27, 2024 | 730.00 | 732.00 | 730.00 | 730.00 | 712.17 | 1,300 |
| Feb 26, 2024 | 739.00 | 739.00 | 731.00 | 732.00 | 714.12 | 8,800 |
| Feb 22, 2024 | 720.00 | 733.00 | 720.00 | 731.00 | 713.14 | 3,900 |
| Feb 21, 2024 | 720.00 | 727.00 | 720.00 | 720.00 | 702.41 | 4,400 |
| Feb 20, 2024 | 724.00 | 729.00 | 721.00 | 722.00 | 704.36 | 2,200 |
| Feb 19, 2024 | 721.00 | 724.00 | 719.00 | 724.00 | 706.32 | 2,300 |
| Feb 16, 2024 | 717.00 | 739.00 | 717.00 | 729.00 | 711.19 | 7,700 |
| Feb 15, 2024 | 727.00 | 730.00 | 722.00 | 726.00 | 708.27 | 2,600 |
| Feb 14, 2024 | 740.00 | 740.00 | 724.00 | 732.00 | 714.12 | 3,200 |
| Feb 13, 2024 | 745.00 | 745.00 | 735.00 | 736.00 | 718.02 | 2,000 |
| Feb 9, 2024 | 747.00 | 750.00 | 745.00 | 747.00 | 728.75 | 2,100 |
| Feb 8, 2024 | 769.00 | 773.00 | 743.00 | 755.00 | 736.56 | 18,500 |
| Feb 7, 2024 | 727.00 | 795.00 | 727.00 | 795.00 | 775.58 | 17,700 |
| Feb 6, 2024 | 732.00 | 735.00 | 726.00 | 727.00 | 709.24 | 3,300 |
| Feb 5, 2024 | 726.00 | 733.00 | 712.00 | 732.00 | 714.12 | 11,500 |
| Feb 2, 2024 | 737.00 | 737.00 | 717.00 | 726.00 | 708.27 | 6,400 |
| Feb 1, 2024 | 731.00 | 738.00 | 729.00 | 737.00 | 719.00 | 6,800 |
| Jan 31, 2024 | 738.00 | 738.00 | 721.00 | 735.00 | 717.05 | 6,300 |
| Jan 30, 2024 | 749.00 | 749.00 | 720.00 | 738.00 | 719.97 | 25,100 |
| Jan 29, 2024 | 776.00 | 781.00 | 714.00 | 750.00 | 731.68 | 277,300 |