Unlock stock picks and a broker-level newsfeed that powers Wall Street.
298.00
-25.00
(-7.74%)
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 | 301.00 | 303.00 | 288.00 | 298.00 | 298.00 | 112,000 |
| Apr 4, 2025 | 337.00 | 339.00 | 313.00 | 323.00 | 323.00 | 125,500 |
| Apr 3, 2025 | 354.00 | 354.00 | 338.00 | 344.00 | 344.00 | 113,700 |
| Apr 2, 2025 | 352.00 | 365.00 | 351.00 | 359.00 | 359.00 | 44,100 |
| Apr 1, 2025 | 374.00 | 374.00 | 351.00 | 351.00 | 351.00 | 82,100 |
| Mar 31, 2025 | 384.00 | 384.00 | 354.00 | 370.00 | 370.00 | 150,800 |
| Mar 28, 2025 | 1.00 Dividend | |||||
| Mar 28, 2025 | 407.00 | 412.00 | 399.00 | 399.00 | 399.00 | 265,200 |
| Mar 27, 2025 | 485.00 | 489.00 | 480.00 | 480.00 | 479.00 | 114,100 |
| Mar 26, 2025 | 490.00 | 492.00 | 475.00 | 486.00 | 484.99 | 148,300 |
| Mar 25, 2025 | 490.00 | 492.00 | 488.00 | 489.00 | 487.98 | 86,200 |
| Mar 24, 2025 | 490.00 | 492.00 | 486.00 | 489.00 | 487.98 | 116,300 |
| Mar 21, 2025 | 488.00 | 490.00 | 485.00 | 487.00 | 485.99 | 61,600 |
| Mar 19, 2025 | 475.00 | 489.00 | 474.00 | 488.00 | 486.98 | 74,900 |
| Mar 18, 2025 | 490.00 | 490.00 | 470.00 | 473.00 | 472.01 | 80,800 |
| Mar 17, 2025 | 481.00 | 489.00 | 481.00 | 487.00 | 485.99 | 70,000 |
| Mar 14, 2025 | 467.00 | 476.00 | 465.00 | 475.00 | 474.01 | 41,800 |
| Mar 13, 2025 | 469.00 | 471.00 | 463.00 | 464.00 | 463.03 | 35,700 |
| Mar 12, 2025 | 459.00 | 468.00 | 459.00 | 465.00 | 464.03 | 26,300 |
| Mar 11, 2025 | 461.00 | 462.00 | 453.00 | 459.00 | 458.04 | 49,800 |
| Mar 10, 2025 | 464.00 | 474.00 | 462.00 | 468.00 | 467.02 | 54,500 |
| Mar 7, 2025 | 454.00 | 461.00 | 450.00 | 454.00 | 453.05 | 64,800 |
| Mar 6, 2025 | 448.00 | 461.00 | 448.00 | 453.00 | 452.06 | 55,700 |
| Mar 5, 2025 | 440.00 | 449.00 | 440.00 | 447.00 | 446.07 | 31,600 |
| Mar 4, 2025 | 443.00 | 443.00 | 434.00 | 439.00 | 438.09 | 31,100 |
| Mar 3, 2025 | 433.00 | 442.00 | 432.00 | 437.00 | 436.09 | 40,100 |
| Feb 28, 2025 | 438.00 | 439.00 | 419.00 | 433.00 | 432.10 | 82,600 |
| Feb 27, 2025 | 449.00 | 449.00 | 435.00 | 439.00 | 438.09 | 38,100 |
| Feb 26, 2025 | 443.00 | 443.00 | 428.00 | 442.00 | 441.08 | 39,800 |
| Feb 25, 2025 | 452.00 | 454.00 | 440.00 | 442.00 | 441.08 | 32,800 |
| Feb 21, 2025 | 455.00 | 455.00 | 430.00 | 435.00 | 434.09 | 55,900 |
| Feb 20, 2025 | 458.00 | 458.00 | 445.00 | 455.00 | 454.05 | 38,700 |
| Feb 19, 2025 | 458.00 | 458.00 | 451.00 | 456.00 | 455.05 | 19,700 |
| Feb 18, 2025 | 452.00 | 459.00 | 450.00 | 454.00 | 453.05 | 54,600 |
| Feb 17, 2025 | 440.00 | 449.00 | 437.00 | 449.00 | 448.06 | 55,800 |
| Feb 14, 2025 | 428.00 | 433.00 | 427.00 | 431.00 | 430.10 | 24,700 |
| Feb 13, 2025 | 419.00 | 428.00 | 415.00 | 427.00 | 426.11 | 38,100 |
| Feb 12, 2025 | 430.00 | 432.00 | 417.00 | 417.00 | 416.13 | 52,000 |
| Feb 10, 2025 | 431.00 | 436.00 | 427.00 | 427.00 | 426.11 | 50,100 |
| Feb 7, 2025 | 413.00 | 443.00 | 413.00 | 423.00 | 422.12 | 106,000 |
| Feb 6, 2025 | 417.00 | 417.00 | 407.00 | 412.00 | 411.14 | 32,700 |
| Feb 5, 2025 | 425.00 | 425.00 | 412.00 | 417.00 | 416.13 | 55,900 |
| Feb 4, 2025 | 435.00 | 437.00 | 423.00 | 428.00 | 427.11 | 51,600 |
| Feb 3, 2025 | 432.00 | 435.00 | 428.00 | 435.00 | 434.09 | 33,900 |
| Jan 31, 2025 | 422.00 | 427.00 | 420.00 | 427.00 | 426.11 | 31,400 |
| Jan 30, 2025 | 418.00 | 421.00 | 412.00 | 421.00 | 420.12 | 19,600 |
| Jan 29, 2025 | 425.00 | 425.00 | 409.00 | 414.00 | 413.14 | 84,300 |
| Jan 28, 2025 | 430.00 | 432.00 | 423.00 | 427.00 | 426.11 | 43,000 |
| Jan 27, 2025 | 433.00 | 433.00 | 425.00 | 430.00 | 429.10 | 48,300 |
| Jan 24, 2025 | 415.00 | 429.00 | 413.00 | 423.00 | 422.12 | 56,300 |
| Jan 23, 2025 | 410.00 | 413.00 | 408.00 | 413.00 | 412.14 | 37,000 |
| Jan 22, 2025 | 405.00 | 408.00 | 402.00 | 408.00 | 407.15 | 26,800 |
| Jan 21, 2025 | 395.00 | 402.00 | 394.00 | 402.00 | 401.16 | 51,300 |
| Jan 20, 2025 | 394.00 | 396.00 | 391.00 | 394.00 | 393.18 | 32,700 |
| Jan 17, 2025 | 394.00 | 394.00 | 386.00 | 393.00 | 392.18 | 31,400 |
| Jan 16, 2025 | 395.00 | 395.00 | 389.00 | 393.00 | 392.18 | 27,200 |
| Jan 15, 2025 | 395.00 | 396.00 | 390.00 | 390.00 | 389.19 | 28,900 |
| Jan 14, 2025 | 392.00 | 397.00 | 392.00 | 395.00 | 394.18 | 36,100 |
| Jan 10, 2025 | 387.00 | 390.00 | 385.00 | 390.00 | 389.19 | 20,400 |
| Jan 9, 2025 | 399.00 | 399.00 | 384.00 | 385.00 | 384.20 | 47,500 |
| Jan 8, 2025 | 393.00 | 399.00 | 392.00 | 399.00 | 398.17 | 23,200 |
| Jan 7, 2025 | 395.00 | 399.00 | 390.00 | 393.00 | 392.18 | 39,200 |
| Jan 6, 2025 | 386.00 | 399.00 | 386.00 | 391.00 | 390.19 | 74,300 |
| Dec 30, 2024 | 371.00 | 382.00 | 371.00 | 378.00 | 377.21 | 63,200 |
| Dec 27, 2024 | 376.00 | 381.00 | 365.00 | 367.00 | 366.24 | 103,300 |
| Dec 26, 2024 | 380.00 | 384.00 | 372.00 | 376.00 | 375.22 | 53,000 |
| Dec 25, 2024 | 380.00 | 386.00 | 370.00 | 380.00 | 379.21 | 65,300 |
| Dec 24, 2024 | 408.00 | 408.00 | 375.00 | 376.00 | 375.22 | 151,100 |
| Dec 23, 2024 | 406.00 | 410.00 | 401.00 | 405.00 | 404.16 | 54,300 |
| Dec 20, 2024 | 402.00 | 407.00 | 398.00 | 398.00 | 397.17 | 39,600 |
| Dec 19, 2024 | 397.00 | 410.00 | 397.00 | 399.00 | 398.17 | 65,800 |
| Dec 18, 2024 | 388.00 | 413.00 | 384.00 | 396.00 | 395.17 | 177,100 |
| Dec 17, 2024 | 361.00 | 382.00 | 361.00 | 380.00 | 379.21 | 146,200 |
| Dec 16, 2024 | 355.00 | 360.00 | 354.00 | 359.00 | 358.25 | 76,000 |
| Dec 13, 2024 | 345.00 | 352.00 | 343.00 | 352.00 | 351.27 | 101,600 |
| Dec 12, 2024 | 341.00 | 345.00 | 340.00 | 342.00 | 341.29 | 93,800 |
| Dec 11, 2024 | 350.00 | 350.00 | 342.00 | 342.00 | 341.29 | 135,700 |
| Dec 10, 2024 | 350.00 | 350.00 | 347.00 | 350.00 | 349.27 | 48,300 |
| Dec 9, 2024 | 354.00 | 357.00 | 346.00 | 350.00 | 349.27 | 161,300 |
| Dec 6, 2024 | 352.00 | 356.00 | 340.00 | 354.00 | 353.26 | 452,600 |
| Dec 5, 2024 | 325.00 | 366.00 | 319.00 | 344.00 | 343.28 | 2,565,600 |
| Dec 4, 2024 | 239.00 | 317.00 | 239.00 | 317.00 | 316.34 | 227,500 |
| Dec 3, 2024 | 237.00 | 238.00 | 236.00 | 237.00 | 236.51 | 3,500 |
| Dec 2, 2024 | 235.00 | 237.00 | 234.00 | 235.00 | 234.51 | 1,500 |
| Nov 29, 2024 | 236.00 | 237.00 | 235.00 | 235.00 | 234.51 | 1,900 |
| Nov 28, 2024 | 238.00 | 238.00 | 237.00 | 237.00 | 236.51 | 1,400 |
| Nov 27, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.50 | 200 |
| Nov 26, 2024 | 239.00 | 239.00 | 238.00 | 238.00 | 237.50 | 4,800 |
| Nov 25, 2024 | 241.00 | 241.00 | 239.00 | 239.00 | 238.50 | 1,200 |
| Nov 22, 2024 | 238.00 | 240.00 | 238.00 | 238.00 | 237.50 | 2,300 |
| Nov 21, 2024 | 237.00 | 239.00 | 237.00 | 239.00 | 238.50 | 2,300 |
| Nov 20, 2024 | 237.00 | 237.00 | 234.00 | 237.00 | 236.51 | 800 |
| Nov 19, 2024 | 236.00 | 237.00 | 236.00 | 237.00 | 236.51 | 1,700 |
| Nov 18, 2024 | 232.00 | 236.00 | 232.00 | 234.00 | 233.51 | 5,900 |
| Nov 15, 2024 | 231.00 | 232.00 | 230.00 | 232.00 | 231.52 | 2,500 |
| Nov 14, 2024 | 234.00 | 235.00 | 233.00 | 233.00 | 232.51 | 1,600 |
| Nov 13, 2024 | 230.00 | 233.00 | 230.00 | 231.00 | 230.52 | 2,700 |
| Nov 12, 2024 | 235.00 | 238.00 | 229.00 | 231.00 | 230.52 | 17,500 |
| Nov 11, 2024 | 231.00 | 234.00 | 231.00 | 234.00 | 233.51 | 2,200 |
| Nov 8, 2024 | 231.00 | 232.00 | 229.00 | 230.00 | 229.52 | 5,900 |
| Nov 7, 2024 | 234.00 | 234.00 | 231.00 | 231.00 | 230.52 | 3,000 |
| Nov 6, 2024 | 231.00 | 235.00 | 231.00 | 231.00 | 230.52 | 7,100 |
| Nov 5, 2024 | 233.00 | 233.00 | 230.00 | 230.00 | 229.52 | 6,700 |
| Nov 1, 2024 | 233.00 | 234.00 | 233.00 | 233.00 | 232.51 | 1,900 |
| Oct 31, 2024 | 235.00 | 235.00 | 233.00 | 234.00 | 233.51 | 1,700 |
| Oct 30, 2024 | 237.00 | 237.00 | 235.00 | 235.00 | 234.51 | 3,200 |
| Oct 29, 2024 | 237.00 | 239.00 | 237.00 | 237.00 | 236.51 | 700 |
| Oct 28, 2024 | 234.00 | 240.00 | 234.00 | 237.00 | 236.51 | 700 |
| Oct 25, 2024 | 247.00 | 247.00 | 234.00 | 234.00 | 233.51 | 18,600 |
| Oct 24, 2024 | 246.00 | 247.00 | 240.00 | 243.00 | 242.49 | 3,600 |
| Oct 23, 2024 | 250.00 | 250.00 | 241.00 | 247.00 | 246.49 | 6,600 |
| Oct 22, 2024 | 250.00 | 250.00 | 247.00 | 250.00 | 249.48 | 2,600 |
| Oct 21, 2024 | 254.00 | 254.00 | 250.00 | 250.00 | 249.48 | 2,000 |
| Oct 18, 2024 | 251.00 | 255.00 | 250.00 | 254.00 | 253.47 | 2,600 |
| Oct 17, 2024 | 256.00 | 256.00 | 250.00 | 252.00 | 251.47 | 5,800 |
| Oct 16, 2024 | 253.00 | 256.00 | 252.00 | 256.00 | 255.47 | 600 |
| Oct 15, 2024 | 256.00 | 257.00 | 256.00 | 256.00 | 255.47 | 2,400 |
| Oct 11, 2024 | 255.00 | 257.00 | 254.00 | 256.00 | 255.47 | 1,900 |
| Oct 10, 2024 | 265.00 | 265.00 | 252.00 | 255.00 | 254.47 | 7,800 |
| Oct 9, 2024 | 262.00 | 273.00 | 255.00 | 262.00 | 261.45 | 34,100 |
| Oct 8, 2024 | 249.00 | 262.00 | 245.00 | 260.00 | 259.46 | 44,600 |
| Oct 7, 2024 | 248.00 | 251.00 | 246.00 | 251.00 | 250.48 | 4,300 |
| Oct 4, 2024 | 247.00 | 251.00 | 246.00 | 248.00 | 247.48 | 13,700 |
| Oct 3, 2024 | 247.00 | 249.00 | 245.00 | 249.00 | 248.48 | 5,300 |
| Oct 2, 2024 | 244.00 | 245.00 | 237.00 | 245.00 | 244.49 | 2,500 |
| Oct 1, 2024 | 238.00 | 242.00 | 238.00 | 239.00 | 238.50 | 2,500 |
| Sep 30, 2024 | 243.00 | 246.00 | 236.00 | 239.00 | 238.50 | 4,800 |
| Sep 27, 2024 | 243.00 | 251.00 | 231.00 | 245.00 | 244.49 | 9,800 |
| Sep 26, 2024 | 243.00 | 248.00 | 243.00 | 248.00 | 247.48 | 3,000 |
| Sep 25, 2024 | 238.00 | 246.00 | 238.00 | 241.00 | 240.50 | 8,700 |
| Sep 24, 2024 | 247.00 | 247.00 | 241.00 | 241.00 | 240.50 | 6,800 |
| Sep 20, 2024 | 236.00 | 243.00 | 236.00 | 243.00 | 242.49 | 7,800 |
| Sep 19, 2024 | 236.00 | 236.00 | 233.00 | 233.00 | 232.51 | 700 |
| Sep 18, 2024 | 235.00 | 236.00 | 232.00 | 232.00 | 231.52 | 2,900 |
| Sep 17, 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 231.52 | 700 |
| Sep 13, 2024 | 236.00 | 236.00 | 229.00 | 234.00 | 233.51 | 7,100 |
| Sep 12, 2024 | 233.00 | 235.00 | 229.00 | 231.00 | 230.52 | 3,500 |
| Sep 11, 2024 | 236.00 | 240.00 | 233.00 | 235.00 | 234.51 | 2,500 |
| Sep 10, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.50 | 600 |
| Sep 9, 2024 | 236.00 | 237.00 | 236.00 | 237.00 | 236.51 | 700 |
| Sep 6, 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 239.50 | 1,000 |
| Sep 5, 2024 | 234.00 | 238.00 | 234.00 | 236.00 | 235.51 | 1,300 |
| Sep 4, 2024 | 238.00 | 239.00 | 236.00 | 236.00 | 235.51 | 7,300 |
| Sep 3, 2024 | 240.00 | 241.00 | 239.00 | 240.00 | 239.50 | 600 |
| Sep 2, 2024 | 240.00 | 241.00 | 239.00 | 241.00 | 240.50 | 1,200 |
| Aug 30, 2024 | 237.00 | 240.00 | 236.00 | 237.00 | 236.51 | 3,100 |
| Aug 29, 2024 | 239.00 | 239.00 | 237.00 | 237.00 | 236.51 | 1,200 |
| Aug 28, 2024 | 243.00 | 243.00 | 239.00 | 239.00 | 238.50 | 1,100 |
| Aug 27, 2024 | 240.00 | 244.00 | 240.00 | 243.00 | 242.49 | 3,200 |
| Aug 26, 2024 | 246.00 | 246.00 | 226.00 | 241.00 | 240.50 | 20,100 |
| Aug 23, 2024 | 242.00 | 247.00 | 242.00 | 242.00 | 241.50 | 16,300 |
| Aug 22, 2024 | 245.00 | 245.00 | 241.00 | 241.00 | 240.50 | 8,600 |
| Aug 21, 2024 | 241.00 | 247.00 | 241.00 | 242.00 | 241.50 | 3,700 |
| Aug 20, 2024 | 241.00 | 247.00 | 240.00 | 240.00 | 239.50 | 1,900 |
| Aug 19, 2024 | 244.00 | 244.00 | 240.00 | 240.00 | 239.50 | 7,400 |
| Aug 16, 2024 | 243.00 | 246.00 | 243.00 | 246.00 | 245.49 | 8,300 |
| Aug 15, 2024 | 238.00 | 243.00 | 238.00 | 243.00 | 242.49 | 12,200 |
| Aug 14, 2024 | 244.00 | 244.00 | 236.00 | 236.00 | 235.51 | 13,100 |
| Aug 13, 2024 | 245.00 | 247.00 | 244.00 | 245.00 | 244.49 | 9,100 |
| Aug 9, 2024 | 235.00 | 245.00 | 235.00 | 243.00 | 242.49 | 13,000 |
| Aug 8, 2024 | 222.00 | 230.00 | 222.00 | 230.00 | 229.52 | 6,500 |
| Aug 7, 2024 | 220.00 | 230.00 | 220.00 | 226.00 | 225.53 | 14,300 |
| Aug 6, 2024 | 208.00 | 230.00 | 201.00 | 228.00 | 227.52 | 40,900 |
| Aug 5, 2024 | 225.00 | 225.00 | 200.00 | 200.00 | 199.58 | 80,400 |
| Aug 2, 2024 | 247.00 | 247.00 | 227.00 | 229.00 | 228.52 | 70,900 |
| Aug 1, 2024 | 268.00 | 270.00 | 252.00 | 256.00 | 255.47 | 27,100 |
| Jul 31, 2024 | 273.00 | 278.00 | 267.00 | 269.00 | 268.44 | 27,500 |
| Jul 30, 2024 | 270.00 | 275.00 | 269.00 | 275.00 | 274.43 | 17,800 |
| Jul 29, 2024 | 258.00 | 270.00 | 258.00 | 270.00 | 269.44 | 26,200 |
| Jul 26, 2024 | 261.00 | 262.00 | 258.00 | 259.00 | 258.46 | 6,900 |
| Jul 25, 2024 | 263.00 | 263.00 | 260.00 | 261.00 | 260.46 | 6,600 |
| Jul 24, 2024 | 259.00 | 264.00 | 259.00 | 263.00 | 262.45 | 5,700 |
| Jul 23, 2024 | 261.00 | 262.00 | 258.00 | 262.00 | 261.45 | 6,500 |
| Jul 22, 2024 | 258.00 | 261.00 | 257.00 | 261.00 | 260.46 | 3,500 |
| Jul 19, 2024 | 256.00 | 260.00 | 256.00 | 257.00 | 256.46 | 8,800 |
| Jul 18, 2024 | 259.00 | 260.00 | 256.00 | 256.00 | 255.47 | 16,600 |
| Jul 17, 2024 | 272.00 | 272.00 | 255.00 | 258.00 | 257.46 | 23,400 |
| Jul 16, 2024 | 275.00 | 276.00 | 264.00 | 268.00 | 267.44 | 38,700 |
| Jul 12, 2024 | 269.00 | 275.00 | 265.00 | 274.00 | 273.43 | 41,300 |
| Jul 11, 2024 | 263.00 | 273.00 | 263.00 | 270.00 | 269.44 | 55,100 |
| Jul 10, 2024 | 265.00 | 266.00 | 261.00 | 263.00 | 262.45 | 17,000 |
| Jul 9, 2024 | 257.00 | 263.00 | 257.00 | 263.00 | 262.45 | 16,300 |
| Jul 8, 2024 | 249.00 | 257.00 | 249.00 | 257.00 | 256.46 | 15,700 |
| Jul 5, 2024 | 252.00 | 252.00 | 249.00 | 249.00 | 248.48 | 15,500 |
| Jul 4, 2024 | 253.00 | 253.00 | 251.00 | 253.00 | 252.47 | 800 |
| Jul 3, 2024 | 252.00 | 253.00 | 252.00 | 252.00 | 251.47 | 900 |
| Jul 2, 2024 | 251.00 | 252.00 | 250.00 | 251.00 | 250.48 | 9,900 |
| Jul 1, 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 251.47 | 6,900 |
| Jun 28, 2024 | 250.00 | 254.00 | 250.00 | 252.00 | 251.47 | 2,500 |
| Jun 27, 2024 | 252.00 | 253.00 | 250.00 | 251.00 | 250.48 | 5,000 |
| Jun 26, 2024 | 246.00 | 251.00 | 246.00 | 251.00 | 250.48 | 15,000 |
| Jun 25, 2024 | 246.00 | 247.00 | 243.00 | 244.00 | 243.49 | 3,100 |
| Jun 24, 2024 | 248.00 | 248.00 | 243.00 | 245.00 | 244.49 | 4,900 |
| Jun 21, 2024 | 248.00 | 248.00 | 244.00 | 246.00 | 245.49 | 30,100 |
| Jun 20, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.48 | 600 |
| Jun 19, 2024 | 247.00 | 249.00 | 247.00 | 249.00 | 248.48 | 2,600 |
| Jun 18, 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 245.49 | 3,000 |
| Jun 17, 2024 | 244.00 | 244.00 | 243.00 | 244.00 | 243.49 | 2,000 |
| Jun 14, 2024 | 244.00 | 245.00 | 243.00 | 245.00 | 244.49 | 4,200 |
| Jun 13, 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 243.49 | 2,000 |
| Jun 12, 2024 | 242.00 | 244.00 | 241.00 | 243.00 | 242.49 | 1,900 |
| Jun 11, 2024 | 244.00 | 244.00 | 241.00 | 244.00 | 243.49 | 2,000 |
| Jun 10, 2024 | 241.00 | 243.00 | 241.00 | 242.00 | 241.50 | 3,500 |
| Jun 7, 2024 | 246.00 | 246.00 | 242.00 | 244.00 | 243.49 | 5,000 |
| Jun 6, 2024 | 247.00 | 247.00 | 243.00 | 246.00 | 245.49 | 3,200 |
| Jun 5, 2024 | 246.00 | 247.00 | 246.00 | 247.00 | 246.49 | 400 |
| Jun 4, 2024 | 246.00 | 246.00 | 244.00 | 246.00 | 245.49 | 1,200 |
| Jun 3, 2024 | 244.00 | 249.00 | 243.00 | 246.00 | 245.49 | 14,000 |
| May 31, 2024 | 241.00 | 244.00 | 241.00 | 242.00 | 241.50 | 4,800 |
| May 30, 2024 | 240.00 | 243.00 | 239.00 | 241.00 | 240.50 | 15,000 |
| May 29, 2024 | 243.00 | 244.00 | 241.00 | 242.00 | 241.50 | 5,800 |
| May 28, 2024 | 242.00 | 243.00 | 240.00 | 243.00 | 242.49 | 7,300 |
| May 27, 2024 | 248.00 | 249.00 | 240.00 | 241.00 | 240.50 | 20,700 |
| May 24, 2024 | 245.00 | 247.00 | 243.00 | 247.00 | 246.49 | 4,300 |
| May 23, 2024 | 244.00 | 247.00 | 244.00 | 245.00 | 244.49 | 2,800 |
| May 22, 2024 | 244.00 | 246.00 | 242.00 | 245.00 | 244.49 | 3,000 |
| May 21, 2024 | 248.00 | 248.00 | 240.00 | 244.00 | 243.49 | 31,500 |
| May 20, 2024 | 248.00 | 248.00 | 244.00 | 245.00 | 244.49 | 7,500 |
| May 17, 2024 | 249.00 | 252.00 | 241.00 | 246.00 | 245.49 | 40,600 |
| May 16, 2024 | 253.00 | 254.00 | 241.00 | 252.00 | 251.47 | 37,600 |
| May 15, 2024 | 250.00 | 252.00 | 248.00 | 252.00 | 251.47 | 6,600 |
| May 14, 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 251.47 | 1,000 |
| May 13, 2024 | 251.00 | 252.00 | 250.00 | 252.00 | 251.47 | 2,800 |
| May 10, 2024 | 252.00 | 252.00 | 250.00 | 251.00 | 250.48 | 9,100 |
| May 9, 2024 | 253.00 | 253.00 | 251.00 | 251.00 | 250.48 | 1,200 |
| May 8, 2024 | 252.00 | 253.00 | 252.00 | 253.00 | 252.47 | 2,500 |
| May 7, 2024 | 255.00 | 255.00 | 254.00 | 255.00 | 254.47 | 600 |
| May 2, 2024 | 253.00 | 255.00 | 250.00 | 255.00 | 254.47 | 2,200 |
| May 1, 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 251.47 | 4,600 |
| Apr 30, 2024 | 254.00 | 254.00 | 249.00 | 250.00 | 249.48 | 5,800 |
| Apr 26, 2024 | 256.00 | 256.00 | 253.00 | 254.00 | 253.47 | 5,300 |
| Apr 25, 2024 | 258.00 | 258.00 | 255.00 | 255.00 | 254.47 | 3,200 |
| Apr 24, 2024 | 254.00 | 257.00 | 254.00 | 256.00 | 255.47 | 2,900 |
| Apr 23, 2024 | 252.00 | 253.00 | 252.00 | 253.00 | 252.47 | 400 |
| Apr 22, 2024 | 249.00 | 252.00 | 249.00 | 252.00 | 251.47 | 8,000 |
| Apr 19, 2024 | 257.00 | 258.00 | 251.00 | 253.00 | 252.47 | 57,400 |
| Apr 18, 2024 | 257.00 | 259.00 | 255.00 | 257.00 | 256.46 | 6,600 |
| Apr 17, 2024 | 260.00 | 260.00 | 257.00 | 257.00 | 256.46 | 4,800 |
| Apr 16, 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 259.46 | 3,100 |
| Apr 15, 2024 | 262.00 | 263.00 | 260.00 | 262.00 | 261.45 | 10,300 |
| Apr 12, 2024 | 259.00 | 263.00 | 259.00 | 261.00 | 260.46 | 15,000 |
| Apr 11, 2024 | 258.00 | 259.00 | 258.00 | 259.00 | 258.46 | 1,600 |
| Apr 10, 2024 | 266.00 | 266.00 | 257.00 | 259.00 | 258.46 | 11,400 |
| Apr 9, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 258.46 | 400 |
| Apr 8, 2024 | 256.00 | 261.00 | 256.00 | 257.00 | 256.46 | 4,400 |