Unlock stock picks and a broker-level newsfeed that powers Wall Street.
602.00
-46.00
(-7.10%)
At close: 3:24:16 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 | 635.00 | 635.00 | 600.00 | 602.00 | 602.00 | 8,900 |
| Apr 4, 2025 | 678.00 | 678.00 | 648.00 | 648.00 | 648.00 | 10,700 |
| Apr 3, 2025 | 684.00 | 684.00 | 669.00 | 674.00 | 674.00 | 13,900 |
| Apr 2, 2025 | 693.00 | 694.00 | 689.00 | 690.00 | 690.00 | 2,100 |
| Apr 1, 2025 | 690.00 | 693.00 | 685.00 | 692.00 | 692.00 | 1,900 |
| Mar 31, 2025 | 699.00 | 699.00 | 680.00 | 680.00 | 680.00 | 4,500 |
| Mar 28, 2025 | 27.00 Dividend | |||||
| Mar 28, 2025 | 714.00 | 714.00 | 697.00 | 703.00 | 703.00 | 6,800 |
| Mar 27, 2025 | 716.00 | 716.00 | 708.00 | 716.00 | 689.00 | 3,300 |
| Mar 26, 2025 | 714.00 | 716.00 | 707.00 | 715.00 | 688.04 | 3,700 |
| Mar 25, 2025 | 720.00 | 720.00 | 707.00 | 716.00 | 689.00 | 3,900 |
| Mar 24, 2025 | 721.00 | 721.00 | 713.00 | 713.00 | 686.11 | 4,300 |
| Mar 21, 2025 | 710.00 | 725.00 | 705.00 | 720.00 | 692.85 | 8,400 |
| Mar 19, 2025 | 706.00 | 709.00 | 700.00 | 708.00 | 681.30 | 2,700 |
| Mar 18, 2025 | 704.00 | 705.00 | 696.00 | 705.00 | 678.41 | 4,400 |
| Mar 17, 2025 | 693.00 | 703.00 | 693.00 | 703.00 | 676.49 | 2,600 |
| Mar 14, 2025 | 701.00 | 701.00 | 690.00 | 695.00 | 668.79 | 4,400 |
| Mar 13, 2025 | 692.00 | 697.00 | 692.00 | 697.00 | 670.72 | 1,200 |
| Mar 12, 2025 | 692.00 | 698.00 | 692.00 | 697.00 | 670.72 | 1,200 |
| Mar 11, 2025 | 699.00 | 699.00 | 690.00 | 692.00 | 665.91 | 3,200 |
| Mar 10, 2025 | 691.00 | 699.00 | 691.00 | 695.00 | 668.79 | 2,400 |
| Mar 7, 2025 | 690.00 | 694.00 | 690.00 | 690.00 | 663.98 | 1,900 |
| Mar 6, 2025 | 692.00 | 692.00 | 690.00 | 690.00 | 663.98 | 2,400 |
| Mar 5, 2025 | 687.00 | 694.00 | 687.00 | 688.00 | 662.06 | 2,700 |
| Mar 4, 2025 | 697.00 | 697.00 | 693.00 | 694.00 | 667.83 | 2,600 |
| Mar 3, 2025 | 700.00 | 700.00 | 693.00 | 697.00 | 670.72 | 5,200 |
| Feb 28, 2025 | 697.00 | 703.00 | 695.00 | 696.00 | 669.75 | 2,400 |
| Feb 27, 2025 | 700.00 | 703.00 | 696.00 | 696.00 | 669.75 | 3,400 |
| Feb 26, 2025 | 692.00 | 707.00 | 691.00 | 698.00 | 671.68 | 2,700 |
| Feb 25, 2025 | 689.00 | 699.00 | 689.00 | 694.00 | 667.83 | 1,300 |
| Feb 21, 2025 | 685.00 | 688.00 | 685.00 | 687.00 | 661.09 | 3,700 |
| Feb 20, 2025 | 700.00 | 704.00 | 677.00 | 680.00 | 654.36 | 12,800 |
| Feb 19, 2025 | 700.00 | 701.00 | 694.00 | 701.00 | 674.57 | 6,400 |
| Feb 18, 2025 | 694.00 | 698.00 | 694.00 | 698.00 | 671.68 | 3,100 |
| Feb 17, 2025 | 685.00 | 692.00 | 685.00 | 692.00 | 665.91 | 5,800 |
| Feb 14, 2025 | 691.00 | 693.00 | 687.00 | 688.00 | 662.06 | 4,600 |
| Feb 13, 2025 | 693.00 | 697.00 | 691.00 | 691.00 | 664.94 | 2,600 |
| Feb 12, 2025 | 689.00 | 694.00 | 685.00 | 693.00 | 666.87 | 2,400 |
| Feb 10, 2025 | 689.00 | 696.00 | 686.00 | 690.00 | 663.98 | 4,200 |
| Feb 7, 2025 | 678.00 | 678.00 | 676.00 | 677.00 | 651.47 | 1,200 |
| Feb 6, 2025 | 674.00 | 677.00 | 674.00 | 677.00 | 651.47 | 900 |
| Feb 5, 2025 | 674.00 | 675.00 | 670.00 | 675.00 | 649.55 | 1,700 |
| Feb 4, 2025 | 678.00 | 678.00 | 674.00 | 674.00 | 648.58 | 1,200 |
| Feb 3, 2025 | 671.00 | 676.00 | 670.00 | 675.00 | 649.55 | 14,200 |
| Jan 31, 2025 | 675.00 | 676.00 | 670.00 | 671.00 | 645.70 | 5,900 |
| Jan 30, 2025 | 676.00 | 680.00 | 675.00 | 675.00 | 649.55 | 1,800 |
| Jan 29, 2025 | 676.00 | 679.00 | 674.00 | 676.00 | 650.51 | 1,400 |
| Jan 28, 2025 | 669.00 | 676.00 | 669.00 | 676.00 | 650.51 | 3,800 |
| Jan 27, 2025 | 670.00 | 673.00 | 661.00 | 669.00 | 643.77 | 2,500 |
| Jan 24, 2025 | 662.00 | 669.00 | 661.00 | 669.00 | 643.77 | 2,000 |
| Jan 23, 2025 | 663.00 | 667.00 | 662.00 | 662.00 | 637.04 | 500 |
| Jan 22, 2025 | 670.00 | 670.00 | 661.00 | 663.00 | 638.00 | 2,000 |
| Jan 21, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 644.73 | 600 |
| Jan 20, 2025 | 663.00 | 668.00 | 663.00 | 664.00 | 638.96 | 1,700 |
| Jan 17, 2025 | 668.00 | 668.00 | 658.00 | 663.00 | 638.00 | 2,600 |
| Jan 16, 2025 | 672.00 | 675.00 | 665.00 | 665.00 | 639.92 | 1,800 |
| Jan 15, 2025 | 667.00 | 671.00 | 666.00 | 666.00 | 640.89 | 5,200 |
| Jan 14, 2025 | 675.00 | 675.00 | 665.00 | 669.00 | 643.77 | 3,800 |
| Jan 10, 2025 | 673.00 | 677.00 | 668.00 | 668.00 | 642.81 | 1,300 |
| Jan 9, 2025 | 677.00 | 677.00 | 664.00 | 670.00 | 644.73 | 1,800 |
| Jan 8, 2025 | 668.00 | 677.00 | 661.00 | 677.00 | 651.47 | 3,600 |
| Jan 7, 2025 | 674.00 | 674.00 | 669.00 | 673.00 | 647.62 | 1,500 |
| Jan 6, 2025 | 678.00 | 678.00 | 662.00 | 668.00 | 642.81 | 10,900 |
| Dec 30, 2024 | 649.00 | 671.00 | 649.00 | 658.00 | 633.19 | 10,500 |
| Dec 27, 2024 | 640.00 | 644.00 | 637.00 | 642.00 | 617.79 | 4,100 |
| Dec 26, 2024 | 639.00 | 640.00 | 634.00 | 640.00 | 615.87 | 7,200 |
| Dec 25, 2024 | 632.00 | 640.00 | 630.00 | 640.00 | 615.87 | 9,400 |
| Dec 24, 2024 | 641.00 | 641.00 | 630.00 | 632.00 | 608.17 | 5,900 |
| Dec 23, 2024 | 643.00 | 643.00 | 633.00 | 633.00 | 609.13 | 4,600 |
| Dec 20, 2024 | 641.00 | 648.00 | 637.00 | 646.00 | 621.64 | 13,100 |
| Dec 19, 2024 | 646.00 | 646.00 | 643.00 | 643.00 | 618.75 | 500 |
| Dec 18, 2024 | 645.00 | 649.00 | 642.00 | 646.00 | 621.64 | 2,100 |
| Dec 17, 2024 | 648.00 | 649.00 | 645.00 | 645.00 | 620.68 | 1,400 |
| Dec 16, 2024 | 655.00 | 655.00 | 646.00 | 648.00 | 623.56 | 7,100 |
| Dec 13, 2024 | 651.00 | 655.00 | 648.00 | 653.00 | 628.38 | 2,700 |
| Dec 12, 2024 | 670.00 | 670.00 | 647.00 | 651.00 | 626.45 | 28,300 |
| Dec 11, 2024 | 669.00 | 669.00 | 661.00 | 661.00 | 636.07 | 2,900 |
| Dec 10, 2024 | 666.00 | 667.00 | 663.00 | 667.00 | 641.85 | 2,600 |
| Dec 9, 2024 | 666.00 | 668.00 | 664.00 | 666.00 | 640.89 | 800 |
| Dec 6, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 640.89 | 1,700 |
| Dec 5, 2024 | 670.00 | 670.00 | 666.00 | 666.00 | 640.89 | 3,100 |
| Dec 4, 2024 | 662.00 | 664.00 | 660.00 | 664.00 | 638.96 | 1,100 |
| Dec 3, 2024 | 660.00 | 662.00 | 657.00 | 662.00 | 637.04 | 1,900 |
| Dec 2, 2024 | 655.00 | 661.00 | 652.00 | 660.00 | 635.11 | 3,100 |
| Nov 29, 2024 | 661.00 | 661.00 | 659.00 | 659.00 | 634.15 | 3,000 |
| Nov 28, 2024 | 667.00 | 667.00 | 659.00 | 663.00 | 638.00 | 800 |
| Nov 27, 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 635.11 | 300 |
| Nov 26, 2024 | 655.00 | 667.00 | 655.00 | 655.00 | 630.30 | 3,800 |
| Nov 25, 2024 | 655.00 | 655.00 | 651.00 | 655.00 | 630.30 | 2,100 |
| Nov 22, 2024 | 652.00 | 656.00 | 648.00 | 648.00 | 623.56 | 1,600 |
| Nov 21, 2024 | 655.00 | 655.00 | 648.00 | 649.00 | 624.53 | 2,400 |
| Nov 20, 2024 | 655.00 | 655.00 | 654.00 | 654.00 | 629.34 | 700 |
| Nov 19, 2024 | 658.00 | 669.00 | 653.00 | 660.00 | 635.11 | 3,000 |
| Nov 18, 2024 | 656.00 | 664.00 | 654.00 | 659.00 | 634.15 | 2,100 |
| Nov 15, 2024 | 654.00 | 663.00 | 652.00 | 663.00 | 638.00 | 3,400 |
| Nov 14, 2024 | 654.00 | 660.00 | 652.00 | 660.00 | 635.11 | 1,200 |
| Nov 13, 2024 | 659.00 | 659.00 | 654.00 | 654.00 | 629.34 | 600 |
| Nov 12, 2024 | 655.00 | 660.00 | 652.00 | 652.00 | 627.41 | 2,000 |
| Nov 11, 2024 | 656.00 | 662.00 | 651.00 | 651.00 | 626.45 | 3,100 |
| Nov 8, 2024 | 657.00 | 658.00 | 654.00 | 658.00 | 633.19 | 1,500 |
| Nov 7, 2024 | 652.00 | 657.00 | 645.00 | 656.00 | 631.26 | 3,800 |
| Nov 6, 2024 | 643.00 | 648.00 | 641.00 | 647.00 | 622.60 | 900 |
| Nov 5, 2024 | 652.00 | 654.00 | 643.00 | 643.00 | 618.75 | 1,500 |
| Nov 1, 2024 | 655.00 | 657.00 | 646.00 | 646.00 | 621.64 | 3,600 |
| Oct 31, 2024 | 646.00 | 649.00 | 646.00 | 649.00 | 624.53 | 1,300 |
| Oct 30, 2024 | 645.00 | 650.00 | 645.00 | 645.00 | 620.68 | 5,500 |
| Oct 29, 2024 | 644.00 | 645.00 | 644.00 | 645.00 | 620.68 | 400 |
| Oct 28, 2024 | 644.00 | 646.00 | 643.00 | 643.00 | 618.75 | 1,000 |
| Oct 25, 2024 | 647.00 | 647.00 | 640.00 | 641.00 | 616.83 | 2,100 |
| Oct 24, 2024 | 639.00 | 641.00 | 639.00 | 641.00 | 616.83 | 5,100 |
| Oct 23, 2024 | 640.00 | 647.00 | 640.00 | 646.00 | 621.64 | 3,100 |
| Oct 22, 2024 | 644.00 | 644.00 | 640.00 | 640.00 | 615.87 | 1,200 |
| Oct 21, 2024 | 654.00 | 654.00 | 647.00 | 649.00 | 624.53 | 1,300 |
| Oct 18, 2024 | 641.00 | 647.00 | 641.00 | 647.00 | 622.60 | 1,300 |
| Oct 17, 2024 | 643.00 | 649.00 | 643.00 | 647.00 | 622.60 | 1,200 |
| Oct 16, 2024 | 653.00 | 653.00 | 640.00 | 643.00 | 618.75 | 9,000 |
| Oct 15, 2024 | 666.00 | 666.00 | 651.00 | 653.00 | 628.38 | 8,500 |
| Oct 11, 2024 | 650.00 | 658.00 | 646.00 | 658.00 | 633.19 | 2,800 |
| Oct 10, 2024 | 650.00 | 651.00 | 644.00 | 649.00 | 624.53 | 5,000 |
| Oct 9, 2024 | 634.00 | 646.00 | 634.00 | 642.00 | 617.79 | 5,200 |
| Oct 8, 2024 | 628.00 | 632.00 | 628.00 | 632.00 | 608.17 | 2,700 |
| Oct 7, 2024 | 624.00 | 630.00 | 624.00 | 627.00 | 603.36 | 4,600 |
| Oct 4, 2024 | 622.00 | 624.00 | 620.00 | 622.00 | 598.54 | 5,300 |
| Oct 3, 2024 | 620.00 | 626.00 | 613.00 | 621.00 | 597.58 | 3,700 |
| Oct 2, 2024 | 615.00 | 622.00 | 615.00 | 619.00 | 595.66 | 3,000 |
| Oct 1, 2024 | 613.00 | 624.00 | 613.00 | 620.00 | 596.62 | 2,700 |
| Sep 30, 2024 | 612.00 | 618.00 | 611.00 | 613.00 | 589.88 | 7,300 |
| Sep 27, 2024 | 611.00 | 620.00 | 611.00 | 619.00 | 595.66 | 7,500 |
| Sep 26, 2024 | 616.00 | 623.00 | 615.00 | 615.00 | 591.81 | 6,800 |
| Sep 25, 2024 | 622.00 | 623.00 | 615.00 | 616.00 | 592.77 | 9,500 |
| Sep 24, 2024 | 616.00 | 620.00 | 613.00 | 613.00 | 589.88 | 7,100 |
| Sep 20, 2024 | 608.00 | 618.00 | 607.00 | 613.00 | 589.88 | 14,300 |
| Sep 19, 2024 | 609.00 | 614.00 | 608.00 | 608.00 | 585.07 | 12,800 |
| Sep 18, 2024 | 620.00 | 620.00 | 610.00 | 610.00 | 587.00 | 12,500 |
| Sep 17, 2024 | 623.00 | 627.00 | 615.00 | 616.00 | 592.77 | 13,300 |
| Sep 13, 2024 | 618.00 | 628.00 | 618.00 | 624.00 | 600.47 | 1,800 |
| Sep 12, 2024 | 616.00 | 634.00 | 615.00 | 616.00 | 592.77 | 20,000 |
| Sep 11, 2024 | 623.00 | 627.00 | 613.00 | 615.00 | 591.81 | 20,500 |
| Sep 10, 2024 | 640.00 | 644.00 | 630.00 | 630.00 | 606.24 | 19,500 |
| Sep 9, 2024 | 666.00 | 666.00 | 637.00 | 645.00 | 620.68 | 15,800 |
| Sep 6, 2024 | 672.00 | 673.00 | 666.00 | 666.00 | 640.89 | 1,500 |
| Sep 5, 2024 | 663.00 | 671.00 | 663.00 | 666.00 | 640.89 | 3,900 |
| Sep 4, 2024 | 677.00 | 677.00 | 670.00 | 672.00 | 646.66 | 11,600 |
| Sep 3, 2024 | 675.00 | 682.00 | 675.00 | 680.00 | 654.36 | 3,000 |
| Sep 2, 2024 | 679.00 | 680.00 | 672.00 | 672.00 | 646.66 | 4,400 |
| Aug 30, 2024 | 670.00 | 678.00 | 670.00 | 673.00 | 647.62 | 3,800 |
| Aug 29, 2024 | 674.00 | 684.00 | 674.00 | 674.00 | 648.58 | 2,500 |
| Aug 28, 2024 | 670.00 | 675.00 | 670.00 | 670.00 | 644.73 | 5,900 |
| Aug 27, 2024 | 667.00 | 676.00 | 663.00 | 663.00 | 638.00 | 7,200 |
| Aug 26, 2024 | 673.00 | 673.00 | 666.00 | 666.00 | 640.89 | 3,900 |
| Aug 23, 2024 | 669.00 | 677.00 | 665.00 | 669.00 | 643.77 | 4,900 |
| Aug 22, 2024 | 685.00 | 685.00 | 671.00 | 677.00 | 651.47 | 5,700 |
| Aug 21, 2024 | 673.00 | 673.00 | 672.00 | 672.00 | 646.66 | 1,200 |
| Aug 20, 2024 | 670.00 | 704.00 | 668.00 | 674.00 | 648.58 | 22,700 |
| Aug 19, 2024 | 670.00 | 670.00 | 662.00 | 662.00 | 637.04 | 5,900 |
| Aug 16, 2024 | 648.00 | 666.00 | 648.00 | 665.00 | 639.92 | 9,800 |
| Aug 15, 2024 | 639.00 | 646.00 | 639.00 | 643.00 | 618.75 | 8,700 |
| Aug 14, 2024 | 640.00 | 643.00 | 637.00 | 643.00 | 618.75 | 11,700 |
| Aug 13, 2024 | 633.00 | 633.00 | 628.00 | 630.00 | 606.24 | 10,000 |
| Aug 9, 2024 | 618.00 | 629.00 | 615.00 | 615.00 | 591.81 | 7,100 |
| Aug 8, 2024 | 642.00 | 649.00 | 602.00 | 603.00 | 580.26 | 17,500 |
| Aug 7, 2024 | 620.00 | 647.00 | 620.00 | 640.00 | 615.87 | 2,600 |
| Aug 6, 2024 | 608.00 | 620.00 | 601.00 | 620.00 | 596.62 | 17,600 |
| Aug 5, 2024 | 710.00 | 710.00 | 601.00 | 601.00 | 578.34 | 15,900 |
| Aug 2, 2024 | 733.00 | 738.00 | 703.00 | 711.00 | 684.19 | 9,800 |
| Aug 1, 2024 | 761.00 | 761.00 | 720.00 | 735.00 | 707.28 | 38,800 |
| Jul 31, 2024 | 774.00 | 784.00 | 774.00 | 775.00 | 745.78 | 4,100 |
| Jul 30, 2024 | 774.00 | 778.00 | 774.00 | 777.00 | 747.70 | 400 |
| Jul 29, 2024 | 783.00 | 783.00 | 772.00 | 778.00 | 748.66 | 800 |
| Jul 26, 2024 | 770.00 | 790.00 | 770.00 | 784.00 | 754.44 | 2,600 |
| Jul 25, 2024 | 770.00 | 774.00 | 770.00 | 772.00 | 742.89 | 2,900 |
| Jul 24, 2024 | 773.00 | 773.00 | 771.00 | 773.00 | 743.85 | 2,600 |
| Jul 23, 2024 | 773.00 | 774.00 | 772.00 | 773.00 | 743.85 | 4,600 |
| Jul 22, 2024 | 775.00 | 775.00 | 773.00 | 773.00 | 743.85 | 1,400 |
| Jul 19, 2024 | 779.00 | 779.00 | 774.00 | 775.00 | 745.78 | 4,900 |
| Jul 18, 2024 | 780.00 | 782.00 | 779.00 | 779.00 | 749.62 | 6,300 |
| Jul 17, 2024 | 785.00 | 785.00 | 780.00 | 780.00 | 750.59 | 14,600 |
| Jul 16, 2024 | 793.00 | 794.00 | 784.00 | 784.00 | 754.44 | 26,000 |
| Jul 12, 2024 | 792.00 | 820.00 | 792.00 | 805.00 | 774.64 | 25,600 |
| Jul 11, 2024 | 790.00 | 791.00 | 788.00 | 790.00 | 760.21 | 3,900 |
| Jul 10, 2024 | 789.00 | 792.00 | 785.00 | 790.00 | 760.21 | 13,000 |
| Jul 9, 2024 | 788.00 | 789.00 | 785.00 | 788.00 | 758.28 | 4,500 |
| Jul 8, 2024 | 792.00 | 792.00 | 782.00 | 788.00 | 758.28 | 3,600 |
| Jul 5, 2024 | 784.00 | 788.00 | 783.00 | 788.00 | 758.28 | 12,100 |
| Jul 4, 2024 | 783.00 | 784.00 | 781.00 | 784.00 | 754.44 | 6,800 |
| Jul 3, 2024 | 783.00 | 783.00 | 782.00 | 783.00 | 753.47 | 3,700 |
| Jul 2, 2024 | 785.00 | 785.00 | 781.00 | 783.00 | 753.47 | 2,300 |
| Jul 1, 2024 | 779.00 | 783.00 | 777.00 | 783.00 | 753.47 | 4,700 |
| Jun 28, 2024 | 778.00 | 778.00 | 776.00 | 777.00 | 747.70 | 5,900 |
| Jun 27, 2024 | 777.00 | 777.00 | 775.00 | 777.00 | 747.70 | 6,700 |
| Jun 26, 2024 | 780.00 | 783.00 | 777.00 | 777.00 | 747.70 | 4,600 |
| Jun 25, 2024 | 770.00 | 782.00 | 770.00 | 779.00 | 749.62 | 10,300 |
| Jun 24, 2024 | 780.00 | 780.00 | 778.00 | 780.00 | 750.59 | 2,500 |
| Jun 21, 2024 | 780.00 | 784.00 | 780.00 | 780.00 | 750.59 | 1,200 |
| Jun 20, 2024 | 783.00 | 786.00 | 780.00 | 785.00 | 755.40 | 1,500 |
| Jun 19, 2024 | 785.00 | 786.00 | 780.00 | 785.00 | 755.40 | 2,000 |
| Jun 18, 2024 | 786.00 | 788.00 | 786.00 | 787.00 | 757.32 | 400 |
| Jun 17, 2024 | 780.00 | 784.00 | 780.00 | 780.00 | 750.59 | 2,400 |
| Jun 14, 2024 | 774.00 | 784.00 | 773.00 | 784.00 | 754.44 | 3,200 |
| Jun 13, 2024 | 774.00 | 778.00 | 771.00 | 771.00 | 741.93 | 5,400 |
| Jun 12, 2024 | 775.00 | 775.00 | 773.00 | 774.00 | 744.81 | 1,000 |
| Jun 11, 2024 | 776.00 | 776.00 | 773.00 | 775.00 | 745.78 | 6,300 |
| Jun 10, 2024 | 777.00 | 778.00 | 774.00 | 774.00 | 744.81 | 4,200 |
| Jun 7, 2024 | 785.00 | 785.00 | 777.00 | 778.00 | 748.66 | 8,200 |
| Jun 6, 2024 | 787.00 | 792.00 | 784.00 | 785.00 | 755.40 | 4,300 |
| Jun 5, 2024 | 796.00 | 796.00 | 791.00 | 792.00 | 762.13 | 5,000 |
| Jun 4, 2024 | 797.00 | 798.00 | 780.00 | 798.00 | 767.91 | 9,000 |
| Jun 3, 2024 | 799.00 | 800.00 | 792.00 | 798.00 | 767.91 | 4,600 |
| May 31, 2024 | 790.00 | 797.00 | 786.00 | 793.00 | 763.10 | 3,800 |
| May 30, 2024 | 795.00 | 795.00 | 786.00 | 791.00 | 761.17 | 2,900 |
| May 29, 2024 | 799.00 | 800.00 | 798.00 | 798.00 | 767.91 | 2,600 |
| May 28, 2024 | 785.00 | 798.00 | 783.00 | 798.00 | 767.91 | 5,800 |
| May 27, 2024 | 797.00 | 797.00 | 785.00 | 791.00 | 761.17 | 15,500 |
| May 24, 2024 | 803.00 | 809.00 | 797.00 | 798.00 | 767.91 | 13,200 |
| May 23, 2024 | 830.00 | 830.00 | 815.00 | 815.00 | 784.27 | 10,600 |
| May 22, 2024 | 847.00 | 847.00 | 835.00 | 835.00 | 803.51 | 2,000 |
| May 21, 2024 | 865.00 | 865.00 | 824.00 | 836.00 | 804.47 | 19,900 |
| May 20, 2024 | 897.00 | 897.00 | 859.00 | 859.00 | 826.61 | 15,600 |
| May 17, 2024 | 852.00 | 877.00 | 845.00 | 860.00 | 827.57 | 91,600 |
| May 16, 2024 | 923.00 | 995.00 | 921.00 | 995.00 | 957.48 | 75,200 |
| May 15, 2024 | 920.00 | 925.00 | 900.00 | 908.00 | 873.76 | 9,500 |
| May 14, 2024 | 896.00 | 912.00 | 894.00 | 912.00 | 877.61 | 7,600 |
| May 13, 2024 | 892.00 | 894.00 | 888.00 | 892.00 | 858.36 | 1,300 |
| May 10, 2024 | 894.00 | 894.00 | 889.00 | 892.00 | 858.36 | 1,000 |
| May 9, 2024 | 895.00 | 895.00 | 892.00 | 894.00 | 860.29 | 2,100 |
| May 8, 2024 | 892.00 | 893.00 | 892.00 | 893.00 | 859.33 | 900 |
| May 7, 2024 | 892.00 | 896.00 | 892.00 | 892.00 | 858.36 | 3,000 |
| May 2, 2024 | 892.00 | 892.00 | 890.00 | 892.00 | 858.36 | 2,000 |
| May 1, 2024 | 875.00 | 886.00 | 875.00 | 885.00 | 851.63 | 2,500 |
| Apr 30, 2024 | 873.00 | 875.00 | 873.00 | 873.00 | 840.08 | 800 |
| Apr 26, 2024 | 872.00 | 873.00 | 871.00 | 872.00 | 839.12 | 800 |
| Apr 25, 2024 | 871.00 | 872.00 | 863.00 | 869.00 | 836.23 | 2,000 |
| Apr 24, 2024 | 870.00 | 872.00 | 867.00 | 871.00 | 838.16 | 1,600 |
| Apr 23, 2024 | 864.00 | 870.00 | 863.00 | 870.00 | 837.19 | 1,300 |
| Apr 22, 2024 | 862.00 | 865.00 | 862.00 | 864.00 | 831.42 | 1,600 |
| Apr 19, 2024 | 861.00 | 861.00 | 853.00 | 853.00 | 820.83 | 2,100 |
| Apr 18, 2024 | 869.00 | 869.00 | 860.00 | 862.00 | 829.49 | 2,500 |
| Apr 17, 2024 | 876.00 | 876.00 | 870.00 | 870.00 | 837.19 | 2,700 |
| Apr 16, 2024 | 891.00 | 891.00 | 876.00 | 877.00 | 843.93 | 2,400 |
| Apr 15, 2024 | 894.00 | 894.00 | 888.00 | 892.00 | 858.36 | 1,700 |
| Apr 12, 2024 | 893.00 | 893.00 | 889.00 | 893.00 | 859.33 | 1,000 |
| Apr 11, 2024 | 884.00 | 892.00 | 884.00 | 885.00 | 851.63 | 1,100 |
| Apr 10, 2024 | 896.00 | 896.00 | 884.00 | 893.00 | 859.33 | 1,600 |
| Apr 9, 2024 | 897.00 | 898.00 | 889.00 | 896.00 | 862.21 | 1,900 |
| Apr 8, 2024 | 887.00 | 895.00 | 887.00 | 895.00 | 861.25 | 1,400 |