Unlock stock picks and a broker-level newsfeed that powers Wall Street.
725.00
+38.00
+(5.53%)
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 8, 2025 | 721.00 | 733.00 | 709.00 | 725.00 | 725.00 | 24,500 |
| Apr 7, 2025 | 640.00 | 730.00 | 640.00 | 687.00 | 687.00 | 46,000 |
| Apr 4, 2025 | 776.00 | 796.00 | 725.00 | 750.00 | 750.00 | 56,400 |
| Apr 3, 2025 | 797.00 | 800.00 | 780.00 | 794.00 | 794.00 | 29,500 |
| Apr 2, 2025 | 813.00 | 818.00 | 808.00 | 811.00 | 811.00 | 5,400 |
| Apr 1, 2025 | 828.00 | 831.00 | 812.00 | 813.00 | 813.00 | 10,300 |
| Mar 31, 2025 | 842.00 | 842.00 | 819.00 | 830.00 | 830.00 | 29,900 |
| Mar 28, 2025 | 848.00 | 855.00 | 847.00 | 853.00 | 853.00 | 4,700 |
| Mar 27, 2025 | 850.00 | 857.00 | 845.00 | 857.00 | 857.00 | 13,100 |
| Mar 26, 2025 | 859.00 | 861.00 | 845.00 | 850.00 | 850.00 | 29,400 |
| Mar 25, 2025 | 880.00 | 880.00 | 859.00 | 867.00 | 867.00 | 61,000 |
| Mar 24, 2025 | 883.00 | 893.00 | 875.00 | 884.00 | 884.00 | 37,000 |
| Mar 21, 2025 | 854.00 | 883.00 | 854.00 | 883.00 | 883.00 | 15,100 |
| Mar 19, 2025 | 850.00 | 860.00 | 843.00 | 859.00 | 859.00 | 11,300 |
| Mar 18, 2025 | 850.00 | 860.00 | 846.00 | 850.00 | 850.00 | 14,900 |
| Mar 17, 2025 | 851.00 | 869.00 | 851.00 | 865.00 | 865.00 | 4,900 |
| Mar 14, 2025 | 847.00 | 855.00 | 843.00 | 851.00 | 851.00 | 6,100 |
| Mar 13, 2025 | 854.00 | 855.00 | 840.00 | 847.00 | 847.00 | 59,600 |
| Mar 12, 2025 | 852.00 | 864.00 | 849.00 | 854.00 | 854.00 | 5,300 |
| Mar 11, 2025 | 874.00 | 874.00 | 832.00 | 852.00 | 852.00 | 26,500 |
| Mar 10, 2025 | 875.00 | 880.00 | 872.00 | 874.00 | 874.00 | 1,300 |
| Mar 7, 2025 | 888.00 | 888.00 | 870.00 | 874.00 | 874.00 | 3,500 |
| Mar 6, 2025 | 888.00 | 888.00 | 875.00 | 888.00 | 888.00 | 6,900 |
| Mar 5, 2025 | 895.00 | 899.00 | 863.00 | 875.00 | 875.00 | 39,600 |
| Mar 4, 2025 | 928.00 | 939.00 | 897.00 | 902.00 | 902.00 | 17,500 |
| Mar 3, 2025 | 930.00 | 938.00 | 924.00 | 924.00 | 924.00 | 2,800 |
| Feb 28, 2025 | 934.00 | 941.00 | 928.00 | 931.00 | 931.00 | 4,800 |
| Feb 27, 2025 | 925.00 | 938.00 | 925.00 | 935.00 | 935.00 | 3,600 |
| Feb 26, 2025 | 941.00 | 941.00 | 921.00 | 921.00 | 921.00 | 7,400 |
| Feb 25, 2025 | 936.00 | 938.00 | 925.00 | 938.00 | 938.00 | 4,900 |
| Feb 21, 2025 | 949.00 | 949.00 | 931.00 | 932.00 | 932.00 | 9,700 |
| Feb 20, 2025 | 958.00 | 958.00 | 946.00 | 946.00 | 946.00 | 4,900 |
| Feb 19, 2025 | 964.00 | 970.00 | 951.00 | 958.00 | 958.00 | 15,900 |
| Feb 18, 2025 | 970.00 | 975.00 | 950.00 | 964.00 | 964.00 | 14,200 |
| Feb 17, 2025 | 1,014.00 | 1,014.00 | 965.00 | 965.00 | 965.00 | 14,300 |
| Feb 14, 2025 | 1,032.00 | 1,074.00 | 966.00 | 1,014.00 | 1,014.00 | 70,500 |
| Feb 13, 2025 | 1,022.00 | 1,031.00 | 1,004.00 | 1,024.00 | 1,024.00 | 15,900 |
| Feb 12, 2025 | 1,004.00 | 1,030.00 | 1,004.00 | 1,028.00 | 1,028.00 | 8,000 |
| Feb 10, 2025 | 1,003.00 | 1,010.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,600 |
| Feb 7, 2025 | 1,005.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 11,000 |
| Feb 6, 2025 | 980.00 | 993.00 | 966.00 | 993.00 | 993.00 | 20,700 |
| Feb 5, 2025 | 972.00 | 978.00 | 972.00 | 978.00 | 978.00 | 2,400 |
| Feb 4, 2025 | 970.00 | 996.00 | 970.00 | 973.00 | 973.00 | 8,600 |
| Feb 3, 2025 | 979.00 | 979.00 | 964.00 | 972.00 | 972.00 | 3,500 |
| Jan 31, 2025 | 975.00 | 984.00 | 971.00 | 972.00 | 972.00 | 3,100 |
| Jan 30, 2025 | 980.00 | 981.00 | 972.00 | 978.00 | 978.00 | 2,400 |
| Jan 29, 2025 | 977.00 | 989.00 | 977.00 | 981.00 | 981.00 | 15,400 |
| Jan 28, 2025 | 966.00 | 980.00 | 966.00 | 973.00 | 973.00 | 6,300 |
| Jan 27, 2025 | 974.00 | 975.00 | 967.00 | 975.00 | 975.00 | 6,800 |
| Jan 24, 2025 | 946.00 | 960.00 | 946.00 | 959.00 | 959.00 | 3,800 |
| Jan 23, 2025 | 945.00 | 951.00 | 945.00 | 946.00 | 946.00 | 3,300 |
| Jan 22, 2025 | 950.00 | 959.00 | 942.00 | 942.00 | 942.00 | 4,700 |
| Jan 21, 2025 | 951.00 | 963.00 | 950.00 | 950.00 | 950.00 | 3,600 |
| Jan 20, 2025 | 950.00 | 960.00 | 943.00 | 951.00 | 951.00 | 4,100 |
| Jan 17, 2025 | 953.00 | 955.00 | 945.00 | 950.00 | 950.00 | 3,700 |
| Jan 16, 2025 | 960.00 | 972.00 | 942.00 | 948.00 | 948.00 | 6,100 |
| Jan 15, 2025 | 954.00 | 969.00 | 954.00 | 960.00 | 960.00 | 3,100 |
| Jan 14, 2025 | 975.00 | 975.00 | 941.00 | 954.00 | 954.00 | 22,400 |
| Jan 10, 2025 | 977.00 | 990.00 | 974.00 | 980.00 | 980.00 | 16,800 |
| Jan 9, 2025 | 972.00 | 979.00 | 966.00 | 974.00 | 974.00 | 10,200 |
| Jan 8, 2025 | 987.00 | 993.00 | 971.00 | 980.00 | 980.00 | 24,000 |
| Jan 7, 2025 | 995.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 30,000 |
| Jan 6, 2025 | 982.00 | 1,010.00 | 982.00 | 997.00 | 997.00 | 16,400 |
| Dec 30, 2024 | 996.00 | 1,009.00 | 980.00 | 980.00 | 980.00 | 14,900 |
| Dec 27, 2024 | 1,006.00 | 1,021.00 | 993.00 | 996.00 | 996.00 | 13,300 |
| Dec 26, 2024 | 981.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 31,000 |
| Dec 25, 2024 | 976.00 | 980.00 | 972.00 | 980.00 | 980.00 | 4,300 |
| Dec 24, 2024 | 980.00 | 980.00 | 973.00 | 973.00 | 973.00 | 5,200 |
| Dec 23, 2024 | 977.00 | 982.00 | 974.00 | 974.00 | 974.00 | 8,400 |
| Dec 20, 2024 | 966.00 | 979.00 | 964.00 | 975.00 | 975.00 | 2,900 |
| Dec 19, 2024 | 966.00 | 982.00 | 963.00 | 966.00 | 966.00 | 6,300 |
| Dec 18, 2024 | 972.00 | 975.00 | 971.00 | 972.00 | 972.00 | 2,100 |
| Dec 17, 2024 | 972.00 | 980.00 | 964.00 | 972.00 | 972.00 | 4,300 |
| Dec 16, 2024 | 982.00 | 982.00 | 965.00 | 972.00 | 972.00 | 9,100 |
| Dec 13, 2024 | 989.00 | 989.00 | 970.00 | 982.00 | 982.00 | 6,100 |
| Dec 12, 2024 | 987.00 | 987.00 | 973.00 | 976.00 | 976.00 | 4,300 |
| Dec 11, 2024 | 989.00 | 989.00 | 978.00 | 983.00 | 983.00 | 5,900 |
| Dec 10, 2024 | 974.00 | 993.00 | 973.00 | 989.00 | 989.00 | 4,400 |
| Dec 9, 2024 | 932.00 | 990.00 | 931.00 | 973.00 | 973.00 | 30,500 |
| Dec 6, 2024 | 966.00 | 981.00 | 956.00 | 956.00 | 956.00 | 6,500 |
| Dec 5, 2024 | 986.00 | 986.00 | 961.00 | 971.00 | 971.00 | 7,200 |
| Dec 4, 2024 | 965.00 | 989.00 | 954.00 | 985.00 | 985.00 | 10,600 |
| Dec 3, 2024 | 983.00 | 986.00 | 969.00 | 969.00 | 969.00 | 4,800 |
| Dec 2, 2024 | 978.00 | 990.00 | 963.00 | 986.00 | 986.00 | 8,700 |
| Nov 29, 2024 | 982.00 | 992.00 | 971.00 | 976.00 | 976.00 | 14,000 |
| Nov 28, 2024 | 984.00 | 999.00 | 980.00 | 995.00 | 995.00 | 2,200 |
| Nov 27, 2024 | 1,005.00 | 1,005.00 | 984.00 | 985.00 | 985.00 | 8,300 |
| Nov 26, 2024 | 1,036.00 | 1,036.00 | 1,008.00 | 1,010.00 | 1,010.00 | 8,000 |
| Nov 25, 2024 | 1,040.00 | 1,040.00 | 980.00 | 1,028.00 | 1,028.00 | 14,500 |
| Nov 22, 2024 | 1,026.00 | 1,033.00 | 1,020.00 | 1,023.00 | 1,023.00 | 5,700 |
| Nov 21, 2024 | 1,012.00 | 1,029.00 | 1,010.00 | 1,025.00 | 1,025.00 | 11,100 |
| Nov 20, 2024 | 1,038.00 | 1,038.00 | 1,013.00 | 1,016.00 | 1,016.00 | 10,300 |
| Nov 19, 2024 | 997.00 | 1,031.00 | 997.00 | 1,027.00 | 1,027.00 | 14,600 |
| Nov 18, 2024 | 1,048.00 | 1,067.00 | 969.00 | 998.00 | 998.00 | 44,000 |
| Nov 15, 2024 | 1,080.00 | 1,080.00 | 993.00 | 1,068.00 | 1,068.00 | 81,500 |
| Nov 14, 2024 | 1,163.00 | 1,210.00 | 1,053.00 | 1,080.00 | 1,080.00 | 272,800 |
| Nov 13, 2024 | 1,137.00 | 1,147.00 | 1,125.00 | 1,135.00 | 1,135.00 | 4,500 |
| Nov 12, 2024 | 1,148.00 | 1,148.00 | 1,126.00 | 1,137.00 | 1,137.00 | 5,100 |
| Nov 11, 2024 | 1,168.00 | 1,183.00 | 1,143.00 | 1,148.00 | 1,148.00 | 12,800 |
| Nov 8, 2024 | 1,160.00 | 1,197.00 | 1,160.00 | 1,176.00 | 1,176.00 | 17,900 |
| Nov 7, 2024 | 1,122.00 | 1,165.00 | 1,119.00 | 1,165.00 | 1,165.00 | 10,700 |
| Nov 6, 2024 | 1,127.00 | 1,127.00 | 1,100.00 | 1,118.00 | 1,118.00 | 7,300 |
| Nov 5, 2024 | 1,124.00 | 1,134.00 | 1,090.00 | 1,117.00 | 1,117.00 | 12,800 |
| Nov 1, 2024 | 1,127.00 | 1,127.00 | 1,086.00 | 1,104.00 | 1,104.00 | 12,500 |
| Oct 31, 2024 | 1,110.00 | 1,137.00 | 1,100.00 | 1,126.00 | 1,126.00 | 14,900 |
| Oct 30, 2024 | 1,082.00 | 1,125.00 | 1,060.00 | 1,102.00 | 1,102.00 | 10,800 |
| Oct 29, 2024 | 1,066.00 | 1,112.00 | 1,062.00 | 1,082.00 | 1,082.00 | 4,100 |
| Oct 28, 2024 | 1,043.00 | 1,079.00 | 1,043.00 | 1,060.00 | 1,060.00 | 8,100 |
| Oct 25, 2024 | 1,049.00 | 1,147.00 | 1,030.00 | 1,047.00 | 1,047.00 | 37,200 |
| Oct 24, 2024 | 1,016.00 | 1,079.00 | 1,016.00 | 1,063.00 | 1,063.00 | 15,300 |
| Oct 23, 2024 | 1,061.00 | 1,061.00 | 1,017.00 | 1,017.00 | 1,017.00 | 8,800 |
| Oct 22, 2024 | 1,112.00 | 1,112.00 | 1,042.00 | 1,061.00 | 1,061.00 | 7,000 |
| Oct 21, 2024 | 1,080.00 | 1,125.00 | 1,080.00 | 1,112.00 | 1,112.00 | 6,700 |
| Oct 18, 2024 | 1,089.00 | 1,115.00 | 1,079.00 | 1,080.00 | 1,080.00 | 15,800 |
| Oct 17, 2024 | 1,103.00 | 1,103.00 | 1,012.00 | 1,073.00 | 1,073.00 | 20,100 |
| Oct 16, 2024 | 1,140.00 | 1,142.00 | 1,104.00 | 1,110.00 | 1,110.00 | 8,200 |
| Oct 15, 2024 | 1,156.00 | 1,165.00 | 1,137.00 | 1,142.00 | 1,142.00 | 13,400 |
| Oct 11, 2024 | 1,199.00 | 1,207.00 | 1,111.00 | 1,154.00 | 1,154.00 | 24,300 |
| Oct 10, 2024 | 1,232.00 | 1,232.00 | 1,200.00 | 1,204.00 | 1,204.00 | 27,300 |
| Oct 9, 2024 | 1,161.00 | 1,232.00 | 1,157.00 | 1,232.00 | 1,232.00 | 115,600 |
| Oct 8, 2024 | 1,145.00 | 1,159.00 | 1,118.00 | 1,140.00 | 1,140.00 | 19,300 |
| Oct 7, 2024 | 1,152.00 | 1,152.00 | 1,133.00 | 1,133.00 | 1,133.00 | 7,100 |
| Oct 4, 2024 | 1,167.00 | 1,167.00 | 1,136.00 | 1,143.00 | 1,143.00 | 9,300 |
| Oct 3, 2024 | 1,176.00 | 1,177.00 | 1,131.00 | 1,149.00 | 1,149.00 | 21,600 |
| Oct 2, 2024 | 1,140.00 | 1,148.00 | 1,118.00 | 1,126.00 | 1,126.00 | 8,200 |
| Oct 1, 2024 | 1,127.00 | 1,151.00 | 1,120.00 | 1,146.00 | 1,146.00 | 10,400 |
| Sep 30, 2024 | 1,092.00 | 1,148.00 | 1,082.00 | 1,127.00 | 1,127.00 | 16,400 |
| Sep 27, 2024 | 1,145.00 | 1,145.00 | 1,101.00 | 1,101.00 | 1,101.00 | 15,000 |
| Sep 26, 2024 | 1,125.00 | 1,168.00 | 1,114.00 | 1,145.00 | 1,145.00 | 17,600 |
| Sep 25, 2024 | 1,090.00 | 1,106.00 | 1,084.00 | 1,103.00 | 1,103.00 | 13,100 |
| Sep 24, 2024 | 1,094.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 13,600 |
| Sep 20, 2024 | 1,113.00 | 1,125.00 | 1,090.00 | 1,098.00 | 1,098.00 | 22,500 |
| Sep 19, 2024 | 1,174.00 | 1,174.00 | 1,089.00 | 1,096.00 | 1,096.00 | 64,500 |
| Sep 18, 2024 | 1,106.00 | 1,199.00 | 1,106.00 | 1,177.00 | 1,177.00 | 49,100 |
| Sep 17, 2024 | 1,052.00 | 1,125.00 | 1,040.00 | 1,100.00 | 1,100.00 | 48,500 |
| Sep 13, 2024 | 1,014.00 | 1,031.00 | 1,006.00 | 1,029.00 | 1,029.00 | 10,600 |
| Sep 12, 2024 | 996.00 | 1,024.00 | 992.00 | 1,006.00 | 1,006.00 | 11,900 |
| Sep 11, 2024 | 997.00 | 997.00 | 968.00 | 969.00 | 969.00 | 11,000 |
| Sep 10, 2024 | 1,016.00 | 1,016.00 | 979.00 | 997.00 | 997.00 | 5,600 |
| Sep 9, 2024 | 995.00 | 1,012.00 | 980.00 | 999.00 | 999.00 | 8,100 |
| Sep 6, 2024 | 1,031.00 | 1,043.00 | 1,015.00 | 1,025.00 | 1,025.00 | 12,500 |
| Sep 5, 2024 | 1,027.00 | 1,038.00 | 1,021.00 | 1,037.00 | 1,037.00 | 15,400 |
| Sep 4, 2024 | 970.00 | 1,036.00 | 970.00 | 1,025.00 | 1,025.00 | 37,700 |
| Sep 3, 2024 | 1,002.00 | 1,023.00 | 995.00 | 1,015.00 | 1,015.00 | 18,600 |
| Sep 2, 2024 | 952.00 | 1,040.00 | 944.00 | 1,020.00 | 1,020.00 | 43,000 |
| Aug 30, 2024 | 905.00 | 985.00 | 892.00 | 945.00 | 945.00 | 64,500 |
| Aug 29, 2024 | 859.00 | 922.00 | 859.00 | 906.00 | 906.00 | 17,500 |
| Aug 28, 2024 | 868.00 | 870.00 | 841.00 | 859.00 | 859.00 | 22,200 |
| Aug 27, 2024 | 895.00 | 895.00 | 871.00 | 871.00 | 871.00 | 16,700 |
| Aug 26, 2024 | 915.00 | 918.00 | 893.00 | 902.00 | 902.00 | 25,900 |
| Aug 23, 2024 | 924.00 | 924.00 | 913.00 | 915.00 | 915.00 | 9,300 |
| Aug 22, 2024 | 927.00 | 938.00 | 918.00 | 924.00 | 924.00 | 8,100 |
| Aug 21, 2024 | 924.00 | 927.00 | 907.00 | 922.00 | 922.00 | 25,200 |
| Aug 20, 2024 | 929.00 | 936.00 | 920.00 | 929.00 | 929.00 | 16,900 |
| Aug 19, 2024 | 922.00 | 934.00 | 900.00 | 929.00 | 929.00 | 16,800 |
| Aug 16, 2024 | 920.00 | 931.00 | 882.00 | 921.00 | 921.00 | 40,000 |
| Aug 15, 2024 | 830.00 | 948.00 | 830.00 | 913.00 | 913.00 | 94,600 |
| Aug 14, 2024 | 781.00 | 895.00 | 768.00 | 838.00 | 838.00 | 197,300 |
| Aug 13, 2024 | 758.00 | 784.00 | 739.00 | 778.00 | 778.00 | 14,900 |
| Aug 9, 2024 | 746.00 | 758.00 | 730.00 | 743.00 | 743.00 | 19,800 |
| Aug 8, 2024 | 698.00 | 753.00 | 698.00 | 743.00 | 743.00 | 13,900 |
| Aug 7, 2024 | 654.00 | 698.00 | 654.00 | 688.00 | 688.00 | 14,900 |
| Aug 6, 2024 | 681.00 | 688.00 | 660.00 | 684.00 | 684.00 | 16,500 |
| Aug 5, 2024 | 702.00 | 710.00 | 627.00 | 627.00 | 627.00 | 30,600 |
| Aug 2, 2024 | 764.00 | 789.00 | 753.00 | 755.00 | 755.00 | 21,900 |
| Aug 1, 2024 | 819.00 | 819.00 | 802.00 | 809.00 | 809.00 | 8,600 |
| Jul 31, 2024 | 819.00 | 823.00 | 811.00 | 823.00 | 823.00 | 2,100 |
| Jul 30, 2024 | 820.00 | 820.00 | 810.00 | 817.00 | 817.00 | 3,200 |
| Jul 29, 2024 | 820.00 | 820.00 | 813.00 | 819.00 | 819.00 | 2,500 |
| Jul 26, 2024 | 814.00 | 822.00 | 810.00 | 815.00 | 815.00 | 5,100 |
| Jul 25, 2024 | 821.00 | 821.00 | 810.00 | 812.00 | 812.00 | 12,400 |
| Jul 24, 2024 | 825.00 | 828.00 | 818.00 | 818.00 | 818.00 | 4,700 |
| Jul 23, 2024 | 819.00 | 825.00 | 815.00 | 825.00 | 825.00 | 2,000 |
| Jul 22, 2024 | 823.00 | 823.00 | 817.00 | 819.00 | 819.00 | 2,900 |
| Jul 19, 2024 | 821.00 | 821.00 | 817.00 | 819.00 | 819.00 | 1,300 |
| Jul 18, 2024 | 820.00 | 829.00 | 818.00 | 820.00 | 820.00 | 2,000 |
| Jul 17, 2024 | 842.00 | 842.00 | 802.00 | 820.00 | 820.00 | 32,000 |
| Jul 16, 2024 | 835.00 | 841.00 | 835.00 | 835.00 | 835.00 | 2,500 |
| Jul 12, 2024 | 826.00 | 843.00 | 826.00 | 830.00 | 830.00 | 2,900 |
| Jul 11, 2024 | 831.00 | 835.00 | 826.00 | 826.00 | 826.00 | 4,700 |
| Jul 10, 2024 | 837.00 | 845.00 | 830.00 | 833.00 | 833.00 | 7,400 |
| Jul 9, 2024 | 840.00 | 850.00 | 837.00 | 843.00 | 843.00 | 4,600 |
| Jul 8, 2024 | 847.00 | 848.00 | 839.00 | 844.00 | 844.00 | 7,600 |
| Jul 5, 2024 | 849.00 | 849.00 | 825.00 | 840.00 | 840.00 | 6,500 |
| Jul 4, 2024 | 848.00 | 852.00 | 845.00 | 849.00 | 849.00 | 3,100 |
| Jul 3, 2024 | 847.00 | 848.00 | 837.00 | 845.00 | 845.00 | 5,900 |
| Jul 2, 2024 | 839.00 | 842.00 | 837.00 | 837.00 | 837.00 | 4,400 |
| Jul 1, 2024 | 844.00 | 844.00 | 829.00 | 839.00 | 839.00 | 12,100 |
| Jun 28, 2024 | 857.00 | 857.00 | 822.00 | 829.00 | 829.00 | 12,300 |
| Jun 27, 2024 | 862.00 | 862.00 | 845.00 | 850.00 | 850.00 | 2,800 |
| Jun 26, 2024 | 867.00 | 867.00 | 855.00 | 860.00 | 860.00 | 2,500 |
| Jun 25, 2024 | 870.00 | 870.00 | 856.00 | 856.00 | 856.00 | 26,100 |
| Jun 24, 2024 | 860.00 | 874.00 | 860.00 | 869.00 | 869.00 | 12,800 |
| Jun 21, 2024 | 868.00 | 868.00 | 855.00 | 863.00 | 863.00 | 2,100 |
| Jun 20, 2024 | 860.00 | 867.00 | 840.00 | 863.00 | 863.00 | 9,400 |
| Jun 19, 2024 | 873.00 | 878.00 | 864.00 | 866.00 | 866.00 | 5,200 |
| Jun 18, 2024 | 883.00 | 892.00 | 866.00 | 872.00 | 872.00 | 21,500 |
| Jun 17, 2024 | 853.00 | 864.00 | 851.00 | 863.00 | 863.00 | 4,700 |
| Jun 14, 2024 | 851.00 | 853.00 | 843.00 | 850.00 | 850.00 | 10,500 |
| Jun 13, 2024 | 848.00 | 852.00 | 836.00 | 850.00 | 850.00 | 11,600 |
| Jun 12, 2024 | 866.00 | 866.00 | 849.00 | 851.00 | 851.00 | 14,200 |
| Jun 11, 2024 | 879.00 | 879.00 | 867.00 | 868.00 | 868.00 | 1,600 |
| Jun 10, 2024 | 859.00 | 876.00 | 859.00 | 872.00 | 872.00 | 8,200 |
| Jun 7, 2024 | 840.00 | 858.00 | 832.00 | 858.00 | 858.00 | 8,800 |
| Jun 6, 2024 | 857.00 | 859.00 | 843.00 | 845.00 | 845.00 | 8,900 |
| Jun 5, 2024 | 880.00 | 883.00 | 851.00 | 860.00 | 860.00 | 11,400 |
| Jun 4, 2024 | 878.00 | 884.00 | 870.00 | 884.00 | 884.00 | 12,300 |
| Jun 3, 2024 | 873.00 | 879.00 | 867.00 | 878.00 | 878.00 | 8,500 |
| May 31, 2024 | 843.00 | 866.00 | 839.00 | 866.00 | 866.00 | 8,400 |
| May 30, 2024 | 833.00 | 855.00 | 828.00 | 848.00 | 848.00 | 17,500 |
| May 29, 2024 | 866.00 | 866.00 | 841.00 | 847.00 | 847.00 | 19,400 |
| May 28, 2024 | 879.00 | 893.00 | 860.00 | 866.00 | 866.00 | 27,200 |
| May 27, 2024 | 864.00 | 880.00 | 836.00 | 867.00 | 867.00 | 52,700 |
| May 24, 2024 | 804.00 | 843.00 | 804.00 | 819.00 | 819.00 | 22,100 |
| May 23, 2024 | 807.00 | 826.00 | 798.00 | 819.00 | 819.00 | 10,600 |
| May 22, 2024 | 839.00 | 843.00 | 801.00 | 820.00 | 820.00 | 21,400 |
| May 21, 2024 | 813.00 | 842.00 | 813.00 | 839.00 | 839.00 | 47,500 |
| May 20, 2024 | 802.00 | 827.00 | 800.00 | 812.00 | 812.00 | 42,300 |
| May 17, 2024 | 811.00 | 820.00 | 791.00 | 801.00 | 801.00 | 35,800 |
| May 16, 2024 | 798.00 | 812.00 | 783.00 | 806.00 | 806.00 | 41,800 |
| May 15, 2024 | 803.00 | 819.00 | 781.00 | 795.00 | 795.00 | 75,500 |
| May 14, 2024 | 741.00 | 891.00 | 722.00 | 807.00 | 807.00 | 317,600 |
| May 13, 2024 | 741.00 | 746.00 | 736.00 | 741.00 | 741.00 | 7,500 |
| May 10, 2024 | 742.00 | 742.00 | 734.00 | 741.00 | 741.00 | 5,200 |
| May 9, 2024 | 738.00 | 743.00 | 732.00 | 742.00 | 742.00 | 4,700 |
| May 8, 2024 | 746.00 | 754.00 | 739.00 | 739.00 | 739.00 | 3,400 |
| May 7, 2024 | 732.00 | 754.00 | 728.00 | 754.00 | 754.00 | 3,300 |
| May 2, 2024 | 722.00 | 750.00 | 722.00 | 732.00 | 732.00 | 10,000 |
| May 1, 2024 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - |
| Apr 30, 2024 | 721.00 | 726.00 | 721.00 | 722.00 | 722.00 | 1,300 |
| Apr 26, 2024 | 727.00 | 727.00 | 711.00 | 721.00 | 721.00 | 5,000 |
| Apr 25, 2024 | 721.00 | 721.00 | 712.00 | 721.00 | 721.00 | 4,900 |
| Apr 24, 2024 | 716.00 | 723.00 | 716.00 | 721.00 | 721.00 | 1,500 |
| Apr 23, 2024 | 712.00 | 720.00 | 712.00 | 717.00 | 717.00 | 1,700 |
| Apr 22, 2024 | 710.00 | 715.00 | 703.00 | 713.00 | 713.00 | 5,400 |
| Apr 19, 2024 | 711.00 | 717.00 | 701.00 | 713.00 | 713.00 | 7,100 |
| Apr 18, 2024 | 723.00 | 723.00 | 715.00 | 717.00 | 717.00 | 2,200 |
| Apr 17, 2024 | 725.00 | 735.00 | 712.00 | 714.00 | 714.00 | 1,600 |
| Apr 16, 2024 | 720.00 | 722.00 | 701.00 | 722.00 | 722.00 | 12,300 |
| Apr 15, 2024 | 731.00 | 743.00 | 722.00 | 724.00 | 724.00 | 5,200 |
| Apr 12, 2024 | 735.00 | 748.00 | 730.00 | 731.00 | 731.00 | 1,800 |
| Apr 11, 2024 | 738.00 | 738.00 | 734.00 | 736.00 | 736.00 | 1,400 |
| Apr 10, 2024 | 744.00 | 755.00 | 732.00 | 739.00 | 739.00 | 3,600 |
| Apr 9, 2024 | 750.00 | 750.00 | 730.00 | 744.00 | 744.00 | 4,000 |
| Apr 8, 2024 | 735.00 | 750.00 | 735.00 | 745.00 | 745.00 | 1,300 |