Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
252.00
-10.00
(-3.82%)
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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | 829,200 |
| Mar 3, 2025 | 273.00 | 274.00 | 259.00 | 262.00 | 262.00 | 964,300 |
| Feb 28, 2025 | 269.00 | 275.00 | 263.00 | 265.00 | 265.00 | 957,400 |
| Feb 27, 2025 | 263.00 | 277.00 | 261.00 | 275.00 | 275.00 | 792,900 |
| Feb 26, 2025 | 264.00 | 266.00 | 256.00 | 266.00 | 266.00 | 1,073,900 |
| Feb 25, 2025 | 261.00 | 267.00 | 261.00 | 267.00 | 267.00 | 533,600 |
| Feb 21, 2025 | 264.00 | 266.00 | 261.00 | 266.00 | 266.00 | 464,000 |
| Feb 20, 2025 | 265.00 | 271.00 | 262.00 | 267.00 | 267.00 | 825,100 |
| Feb 19, 2025 | 256.00 | 268.00 | 255.00 | 268.00 | 268.00 | 1,099,200 |
| Feb 18, 2025 | 250.00 | 257.00 | 248.00 | 257.00 | 257.00 | 711,300 |
| Feb 17, 2025 | 258.00 | 261.00 | 251.00 | 251.00 | 251.00 | 543,300 |
| Feb 14, 2025 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 496,600 |
| Feb 13, 2025 | 257.00 | 261.00 | 255.00 | 257.00 | 257.00 | 549,300 |
| Feb 12, 2025 | 256.00 | 259.00 | 254.00 | 255.00 | 255.00 | 534,900 |
| Feb 10, 2025 | 247.00 | 258.00 | 246.00 | 258.00 | 258.00 | 806,500 |
| Feb 7, 2025 | 246.00 | 253.00 | 241.00 | 249.00 | 249.00 | 692,100 |
| Feb 6, 2025 | 243.00 | 247.00 | 242.00 | 244.00 | 244.00 | 573,700 |
| Feb 5, 2025 | 245.00 | 250.00 | 240.00 | 241.00 | 241.00 | 759,700 |
| Feb 4, 2025 | 247.00 | 250.00 | 240.00 | 241.00 | 241.00 | 1,214,700 |
| Feb 3, 2025 | 247.00 | 247.00 | 240.00 | 243.00 | 243.00 | 1,439,200 |
| Jan 31, 2025 | 258.00 | 258.00 | 252.00 | 253.00 | 253.00 | 564,700 |
| Jan 30, 2025 | 263.00 | 264.00 | 257.00 | 260.00 | 260.00 | 732,800 |
| Jan 29, 2025 | 271.00 | 272.00 | 265.00 | 265.00 | 265.00 | 555,300 |
| Jan 28, 2025 | 277.00 | 277.00 | 269.00 | 272.00 | 272.00 | 665,100 |
| Jan 27, 2025 | 271.00 | 283.00 | 268.00 | 277.00 | 277.00 | 992,700 |
| Jan 24, 2025 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | 830,900 |
| Jan 23, 2025 | 270.00 | 270.00 | 264.00 | 269.00 | 269.00 | 573,700 |
| Jan 22, 2025 | 263.00 | 270.00 | 261.00 | 270.00 | 270.00 | 745,800 |
| Jan 21, 2025 | 261.00 | 264.00 | 254.00 | 259.00 | 259.00 | 892,700 |
| Jan 20, 2025 | 253.00 | 261.00 | 253.00 | 258.00 | 258.00 | 1,040,000 |
| Jan 17, 2025 | 253.00 | 255.00 | 249.00 | 254.00 | 254.00 | 1,199,800 |
| Jan 16, 2025 | 273.00 | 274.00 | 254.00 | 259.00 | 259.00 | 1,403,500 |
| Jan 15, 2025 | 270.00 | 270.00 | 261.00 | 268.00 | 268.00 | 1,085,800 |
| Jan 14, 2025 | 278.00 | 278.00 | 262.00 | 268.00 | 268.00 | 1,393,300 |
| Jan 10, 2025 | 285.00 | 287.00 | 280.00 | 281.00 | 281.00 | 699,100 |
| Jan 9, 2025 | 290.00 | 292.00 | 283.00 | 286.00 | 286.00 | 981,900 |
| Jan 8, 2025 | 278.00 | 296.00 | 276.00 | 296.00 | 296.00 | 1,387,700 |
| Jan 7, 2025 | 274.00 | 285.00 | 272.00 | 282.00 | 282.00 | 1,383,300 |
| Jan 6, 2025 | 279.00 | 279.00 | 271.00 | 272.00 | 272.00 | 1,133,000 |
| Dec 30, 2024 | 285.00 | 288.00 | 278.00 | 278.00 | 278.00 | 1,449,400 |
| Dec 27, 2024 | 278.00 | 293.00 | 273.00 | 288.00 | 288.00 | 2,227,200 |
| Dec 26, 2024 | 271.00 | 281.00 | 269.00 | 271.00 | 271.00 | 1,796,800 |
| Dec 25, 2024 | 278.00 | 281.00 | 259.00 | 277.00 | 277.00 | 2,877,800 |
| Dec 24, 2024 | 250.00 | 276.00 | 248.00 | 274.00 | 274.00 | 4,350,000 |
| Dec 23, 2024 | 247.00 | 249.00 | 241.00 | 246.00 | 246.00 | 1,520,400 |
| Dec 20, 2024 | 243.00 | 249.00 | 242.00 | 249.00 | 249.00 | 2,076,700 |
| Dec 19, 2024 | 251.00 | 253.00 | 246.00 | 248.00 | 248.00 | 2,303,500 |
| Dec 18, 2024 | 262.00 | 272.00 | 259.00 | 259.00 | 259.00 | 1,665,000 |
| Dec 17, 2024 | 270.00 | 270.00 | 259.00 | 266.00 | 266.00 | 2,106,100 |
| Dec 16, 2024 | 282.00 | 284.00 | 271.00 | 272.00 | 272.00 | 1,554,800 |
| Dec 13, 2024 | 284.00 | 306.00 | 274.00 | 278.00 | 278.00 | 4,174,700 |
| Dec 12, 2024 | 277.00 | 284.00 | 275.00 | 280.00 | 280.00 | 1,607,300 |
| Dec 11, 2024 | 279.00 | 279.00 | 270.00 | 272.00 | 272.00 | 1,092,900 |
| Dec 10, 2024 | 280.00 | 286.00 | 277.00 | 277.00 | 277.00 | 790,500 |
| Dec 9, 2024 | 285.00 | 286.00 | 278.00 | 280.00 | 280.00 | 830,500 |
| Dec 6, 2024 | 279.00 | 283.00 | 273.00 | 281.00 | 281.00 | 1,120,800 |
| Dec 5, 2024 | 286.00 | 290.00 | 281.00 | 281.00 | 281.00 | 801,100 |
| Dec 4, 2024 | 287.00 | 288.00 | 279.00 | 283.00 | 283.00 | 1,005,900 |
| Dec 3, 2024 | 289.00 | 292.00 | 287.00 | 288.00 | 288.00 | 984,000 |
| Dec 2, 2024 | 288.00 | 290.00 | 279.00 | 284.00 | 284.00 | 1,851,300 |
| Nov 29, 2024 | 295.00 | 303.00 | 280.00 | 280.00 | 280.00 | 2,257,100 |
| Nov 28, 2024 | 301.00 | 304.00 | 291.00 | 296.00 | 296.00 | 1,167,800 |
| Nov 27, 2024 | 294.00 | 308.00 | 288.00 | 308.00 | 308.00 | 2,734,000 |
| Nov 26, 2024 | 332.00 | 332.00 | 321.00 | 323.00 | 323.00 | 751,000 |
| Nov 25, 2024 | 328.00 | 334.00 | 326.00 | 331.00 | 331.00 | 692,000 |
| Nov 22, 2024 | 328.00 | 331.00 | 325.00 | 327.00 | 327.00 | 620,200 |
| Nov 21, 2024 | 329.00 | 335.00 | 327.00 | 329.00 | 329.00 | 619,900 |
| Nov 20, 2024 | 327.00 | 331.00 | 320.00 | 325.00 | 325.00 | 924,100 |
| Nov 19, 2024 | 327.00 | 335.00 | 325.00 | 328.00 | 328.00 | 831,000 |
| Nov 18, 2024 | 329.00 | 334.00 | 324.00 | 324.00 | 324.00 | 698,300 |
| Nov 15, 2024 | 335.00 | 339.00 | 332.00 | 333.00 | 333.00 | 631,500 |
| Nov 14, 2024 | 345.00 | 349.00 | 336.00 | 336.00 | 336.00 | 533,200 |
| Nov 13, 2024 | 351.00 | 354.00 | 344.00 | 345.00 | 345.00 | 612,400 |
| Nov 12, 2024 | 359.00 | 362.00 | 351.00 | 351.00 | 351.00 | 581,600 |
| Nov 11, 2024 | 353.00 | 359.00 | 351.00 | 359.00 | 359.00 | 418,400 |
| Nov 8, 2024 | 366.00 | 368.00 | 356.00 | 356.00 | 356.00 | 438,500 |
| Nov 7, 2024 | 364.00 | 366.00 | 356.00 | 362.00 | 362.00 | 623,300 |
| Nov 6, 2024 | 365.00 | 372.00 | 361.00 | 362.00 | 362.00 | 756,000 |
| Nov 5, 2024 | 360.00 | 363.00 | 356.00 | 361.00 | 361.00 | 411,200 |
| Nov 1, 2024 | 354.00 | 359.00 | 351.00 | 356.00 | 356.00 | 535,300 |
| Oct 31, 2024 | 353.00 | 360.00 | 351.00 | 360.00 | 360.00 | 576,000 |
| Oct 30, 2024 | 350.00 | 364.00 | 349.00 | 358.00 | 358.00 | 989,000 |
| Oct 29, 2024 | 350.00 | 356.00 | 348.00 | 353.00 | 353.00 | 638,300 |
| Oct 28, 2024 | 325.00 | 350.00 | 324.00 | 348.00 | 348.00 | 868,600 |
| Oct 25, 2024 | 340.00 | 342.00 | 326.00 | 327.00 | 327.00 | 777,600 |
| Oct 24, 2024 | 335.00 | 340.00 | 331.00 | 337.00 | 337.00 | 624,900 |
| Oct 23, 2024 | 345.00 | 346.00 | 334.00 | 334.00 | 334.00 | 538,600 |
| Oct 22, 2024 | 344.00 | 345.00 | 336.00 | 341.00 | 341.00 | 589,800 |
| Oct 21, 2024 | 339.00 | 348.00 | 337.00 | 343.00 | 343.00 | 737,300 |
| Oct 18, 2024 | 339.00 | 342.00 | 334.00 | 334.00 | 334.00 | 673,900 |
| Oct 17, 2024 | 341.00 | 345.00 | 337.00 | 337.00 | 337.00 | 919,200 |
| Oct 16, 2024 | 345.00 | 348.00 | 340.00 | 341.00 | 341.00 | 982,800 |
| Oct 15, 2024 | 361.00 | 361.00 | 349.00 | 351.00 | 351.00 | 744,400 |
| Oct 11, 2024 | 364.00 | 364.00 | 355.00 | 356.00 | 356.00 | 885,000 |
| Oct 10, 2024 | 377.00 | 378.00 | 364.00 | 364.00 | 364.00 | 745,000 |
| Oct 9, 2024 | 371.00 | 379.00 | 368.00 | 375.00 | 375.00 | 720,700 |
| Oct 8, 2024 | 371.00 | 373.00 | 365.00 | 365.00 | 365.00 | 678,700 |
| Oct 7, 2024 | 375.00 | 378.00 | 370.00 | 376.00 | 376.00 | 720,500 |
| Oct 4, 2024 | 367.00 | 371.00 | 364.00 | 369.00 | 369.00 | 788,900 |
| Oct 3, 2024 | 363.00 | 369.00 | 359.00 | 363.00 | 363.00 | 976,500 |
| Oct 2, 2024 | 361.00 | 362.00 | 354.00 | 355.00 | 355.00 | 1,086,800 |
| Oct 1, 2024 | 366.00 | 371.00 | 363.00 | 368.00 | 368.00 | 698,100 |
| Sep 30, 2024 | 367.00 | 377.00 | 362.00 | 363.00 | 363.00 | 1,182,500 |
| Sep 27, 2024 | 376.00 | 383.00 | 370.00 | 383.00 | 383.00 | 1,632,100 |
| Sep 26, 2024 | 358.00 | 368.00 | 357.00 | 368.00 | 368.00 | 942,400 |
| Sep 25, 2024 | 361.00 | 372.00 | 356.00 | 356.00 | 356.00 | 1,199,700 |
| Sep 24, 2024 | 358.00 | 364.00 | 357.00 | 364.00 | 364.00 | 928,400 |
| Sep 20, 2024 | 379.00 | 383.00 | 356.00 | 358.00 | 358.00 | 1,725,000 |
| Sep 19, 2024 | 373.00 | 376.00 | 365.00 | 371.00 | 371.00 | 1,606,200 |
| Sep 18, 2024 | 360.00 | 375.00 | 357.00 | 365.00 | 365.00 | 1,447,200 |
| Sep 17, 2024 | 370.00 | 374.00 | 348.00 | 355.00 | 355.00 | 2,872,000 |
| Sep 13, 2024 | 385.00 | 387.00 | 367.00 | 371.00 | 371.00 | 3,031,700 |
| Sep 12, 2024 | 400.00 | 408.00 | 390.00 | 401.00 | 401.00 | 1,731,800 |
| Sep 11, 2024 | 399.00 | 399.00 | 381.00 | 382.00 | 382.00 | 1,299,500 |
| Sep 10, 2024 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 469,000 |
| Sep 9, 2024 | 394.00 | 409.00 | 392.00 | 405.00 | 405.00 | 769,000 |
| Sep 6, 2024 | 423.00 | 423.00 | 407.00 | 411.00 | 411.00 | 690,600 |
| Sep 5, 2024 | 415.00 | 431.00 | 414.00 | 423.00 | 423.00 | 577,100 |
| Sep 4, 2024 | 430.00 | 434.00 | 418.00 | 421.00 | 421.00 | 995,200 |
| Sep 3, 2024 | 441.00 | 450.00 | 440.00 | 445.00 | 445.00 | 379,600 |
| Sep 2, 2024 | 454.00 | 454.00 | 441.00 | 443.00 | 443.00 | 513,900 |
| Aug 30, 2024 | 459.00 | 459.00 | 446.00 | 449.00 | 449.00 | 752,000 |
| Aug 29, 2024 | 448.00 | 458.00 | 442.00 | 453.00 | 453.00 | 567,300 |
| Aug 28, 2024 | 471.00 | 473.00 | 446.00 | 451.00 | 451.00 | 1,787,100 |
| Aug 27, 2024 | 457.00 | 468.00 | 451.00 | 468.00 | 468.00 | 614,300 |
| Aug 26, 2024 | 450.00 | 456.00 | 445.00 | 454.00 | 454.00 | 548,100 |
| Aug 23, 2024 | 448.00 | 450.00 | 440.00 | 450.00 | 450.00 | 730,200 |
| Aug 22, 2024 | 436.00 | 451.00 | 430.00 | 445.00 | 445.00 | 1,058,200 |
| Aug 21, 2024 | 429.00 | 433.00 | 425.00 | 430.00 | 430.00 | 654,900 |
| Aug 20, 2024 | 425.00 | 438.00 | 425.00 | 433.00 | 433.00 | 743,900 |
| Aug 19, 2024 | 435.00 | 436.00 | 422.00 | 423.00 | 423.00 | 927,200 |
| Aug 16, 2024 | 431.00 | 446.00 | 431.00 | 433.00 | 433.00 | 1,045,500 |
| Aug 15, 2024 | 417.00 | 428.00 | 412.00 | 424.00 | 424.00 | 806,700 |
| Aug 14, 2024 | 409.00 | 421.00 | 406.00 | 417.00 | 417.00 | 982,000 |
| Aug 13, 2024 | 410.00 | 414.00 | 406.00 | 408.00 | 408.00 | 888,200 |
| Aug 9, 2024 | 416.00 | 420.00 | 402.00 | 409.00 | 409.00 | 1,004,900 |
| Aug 8, 2024 | 407.00 | 417.00 | 402.00 | 408.00 | 408.00 | 1,054,000 |
| Aug 7, 2024 | 379.00 | 425.00 | 378.00 | 415.00 | 415.00 | 1,999,700 |
| Aug 6, 2024 | 371.00 | 398.00 | 366.00 | 387.00 | 387.00 | 2,462,400 |
| Aug 5, 2024 | 398.00 | 403.00 | 348.00 | 348.00 | 348.00 | 3,713,200 |
| Aug 2, 2024 | 455.00 | 456.00 | 426.00 | 428.00 | 428.00 | 2,312,100 |
| Aug 1, 2024 | 483.00 | 483.00 | 464.00 | 473.00 | 473.00 | 870,500 |
| Jul 31, 2024 | 471.00 | 482.00 | 465.00 | 482.00 | 482.00 | 746,300 |
| Jul 30, 2024 | 479.00 | 480.00 | 470.00 | 474.00 | 474.00 | 610,800 |
| Jul 29, 2024 | 475.00 | 482.00 | 473.00 | 480.00 | 480.00 | 619,900 |
| Jul 26, 2024 | 473.00 | 477.00 | 468.00 | 472.00 | 472.00 | 688,400 |
| Jul 25, 2024 | 469.00 | 479.00 | 463.00 | 469.00 | 469.00 | 1,315,600 |
| Jul 24, 2024 | 489.00 | 494.00 | 475.00 | 477.00 | 477.00 | 1,193,900 |
| Jul 23, 2024 | 496.00 | 503.00 | 487.00 | 489.00 | 489.00 | 735,300 |
| Jul 22, 2024 | 494.00 | 498.00 | 485.00 | 491.00 | 491.00 | 1,096,000 |
| Jul 19, 2024 | 510.00 | 511.00 | 497.00 | 497.00 | 497.00 | 1,427,500 |
| Jul 18, 2024 | 525.00 | 532.00 | 510.00 | 511.00 | 511.00 | 1,208,900 |
| Jul 17, 2024 | 518.00 | 537.00 | 515.00 | 530.00 | 530.00 | 1,440,500 |
| Jul 16, 2024 | 517.00 | 517.00 | 504.00 | 510.00 | 510.00 | 1,061,400 |
| Jul 12, 2024 | 503.00 | 526.00 | 502.00 | 517.00 | 517.00 | 1,298,400 |
| Jul 11, 2024 | 507.00 | 513.00 | 502.00 | 509.00 | 509.00 | 974,200 |
| Jul 10, 2024 | 529.00 | 529.00 | 506.00 | 507.00 | 507.00 | 1,689,800 |
| Jul 9, 2024 | 530.00 | 538.00 | 526.00 | 532.00 | 532.00 | 810,200 |
| Jul 8, 2024 | 548.00 | 553.00 | 530.00 | 531.00 | 531.00 | 1,157,100 |
| Jul 5, 2024 | 547.00 | 548.00 | 528.00 | 540.00 | 540.00 | 1,911,100 |
| Jul 4, 2024 | 521.00 | 548.00 | 519.00 | 546.00 | 546.00 | 2,206,200 |
| Jul 3, 2024 | 503.00 | 517.00 | 502.00 | 514.00 | 514.00 | 1,248,800 |
| Jul 2, 2024 | 512.00 | 515.00 | 495.00 | 498.00 | 498.00 | 1,370,800 |
| Jul 1, 2024 | 512.00 | 523.00 | 504.00 | 511.00 | 511.00 | 1,163,800 |
| Jun 28, 2024 | 517.00 | 520.00 | 511.00 | 512.00 | 512.00 | 661,600 |
| Jun 27, 2024 | 518.00 | 534.00 | 516.00 | 516.00 | 516.00 | 945,600 |
| Jun 26, 2024 | 529.00 | 532.00 | 519.00 | 520.00 | 520.00 | 810,200 |
| Jun 25, 2024 | 529.00 | 537.00 | 519.00 | 528.00 | 528.00 | 1,534,100 |
| Jun 24, 2024 | 522.00 | 528.00 | 513.00 | 523.00 | 523.00 | 1,128,000 |
| Jun 21, 2024 | 544.00 | 545.00 | 522.00 | 522.00 | 522.00 | 1,888,000 |
| Jun 20, 2024 | 561.00 | 580.00 | 542.00 | 543.00 | 543.00 | 2,416,900 |
| Jun 19, 2024 | 541.00 | 555.00 | 533.00 | 554.00 | 554.00 | 2,381,600 |
| Jun 18, 2024 | 551.00 | 560.00 | 524.00 | 528.00 | 528.00 | 2,699,400 |
| Jun 17, 2024 | 581.00 | 603.00 | 533.00 | 534.00 | 534.00 | 6,589,900 |
| Jun 14, 2024 | 547.00 | 571.00 | 547.00 | 571.00 | 571.00 | 2,339,200 |
| Jun 13, 2024 | 493.00 | 494.00 | 480.00 | 491.00 | 491.00 | 1,159,900 |
| Jun 12, 2024 | 493.00 | 498.00 | 483.00 | 487.00 | 487.00 | 779,500 |
| Jun 11, 2024 | 481.00 | 493.00 | 478.00 | 487.00 | 487.00 | 847,500 |
| Jun 10, 2024 | 463.00 | 485.00 | 462.00 | 485.00 | 485.00 | 666,300 |
| Jun 7, 2024 | 460.00 | 469.00 | 459.00 | 463.00 | 463.00 | 585,600 |
| Jun 6, 2024 | 476.00 | 481.00 | 464.00 | 466.00 | 466.00 | 843,500 |
| Jun 5, 2024 | 480.00 | 485.00 | 470.00 | 470.00 | 470.00 | 1,097,300 |
| Jun 4, 2024 | 449.00 | 483.00 | 448.00 | 478.00 | 478.00 | 1,776,600 |
| Jun 3, 2024 | 452.00 | 459.00 | 447.00 | 449.00 | 449.00 | 881,000 |
| May 31, 2024 | 445.00 | 456.00 | 444.00 | 451.00 | 451.00 | 2,842,600 |
| May 30, 2024 | 442.00 | 447.00 | 439.00 | 444.00 | 444.00 | 841,300 |
| May 29, 2024 | 462.00 | 464.00 | 448.00 | 448.00 | 448.00 | 964,700 |
| May 28, 2024 | 465.00 | 469.00 | 461.00 | 464.00 | 464.00 | 850,500 |
| May 27, 2024 | 454.00 | 458.00 | 449.00 | 457.00 | 457.00 | 1,014,900 |
| May 24, 2024 | 464.00 | 470.00 | 457.00 | 458.00 | 458.00 | 1,026,200 |
| May 23, 2024 | 474.00 | 481.00 | 466.00 | 472.00 | 472.00 | 853,300 |
| May 22, 2024 | 489.00 | 492.00 | 474.00 | 474.00 | 474.00 | 933,100 |
| May 21, 2024 | 494.00 | 499.00 | 491.00 | 493.00 | 493.00 | 476,100 |
| May 20, 2024 | 487.00 | 497.00 | 481.00 | 493.00 | 493.00 | 930,600 |
| May 17, 2024 | 483.00 | 492.00 | 480.00 | 480.00 | 480.00 | 1,383,400 |
| May 16, 2024 | 509.00 | 509.00 | 488.00 | 488.00 | 488.00 | 1,181,500 |
| May 15, 2024 | 507.00 | 510.00 | 498.00 | 508.00 | 508.00 | 1,024,200 |
| May 14, 2024 | 506.00 | 520.00 | 504.00 | 511.00 | 511.00 | 848,200 |
| May 13, 2024 | 511.00 | 515.00 | 505.00 | 511.00 | 511.00 | 598,200 |
| May 10, 2024 | 518.00 | 523.00 | 506.00 | 507.00 | 507.00 | 789,500 |
| May 9, 2024 | 523.00 | 523.00 | 512.00 | 516.00 | 516.00 | 754,400 |
| May 8, 2024 | 526.00 | 532.00 | 517.00 | 519.00 | 519.00 | 1,245,200 |
| May 7, 2024 | 518.00 | 532.00 | 517.00 | 529.00 | 529.00 | 1,030,500 |
| May 2, 2024 | 522.00 | 523.00 | 510.00 | 513.00 | 513.00 | 549,800 |
| May 1, 2024 | 509.00 | 522.00 | 503.00 | 519.00 | 519.00 | 724,700 |
| Apr 30, 2024 | 517.00 | 532.00 | 514.00 | 516.00 | 516.00 | 1,343,800 |
| Apr 26, 2024 | 506.00 | 520.00 | 500.00 | 516.00 | 516.00 | 820,100 |
| Apr 25, 2024 | 506.00 | 516.00 | 501.00 | 511.00 | 511.00 | 873,800 |
| Apr 24, 2024 | 510.00 | 521.00 | 508.00 | 514.00 | 514.00 | 883,900 |
| Apr 23, 2024 | 511.00 | 517.00 | 503.00 | 503.00 | 503.00 | 1,036,000 |
| Apr 22, 2024 | 473.00 | 504.00 | 472.00 | 503.00 | 503.00 | 1,906,900 |
| Apr 19, 2024 | 497.00 | 497.00 | 470.00 | 471.00 | 471.00 | 1,865,900 |
| Apr 18, 2024 | 492.00 | 503.00 | 487.00 | 493.00 | 493.00 | 1,479,100 |
| Apr 17, 2024 | 494.00 | 497.00 | 485.00 | 487.00 | 487.00 | 1,419,300 |
| Apr 16, 2024 | 505.00 | 510.00 | 495.00 | 495.00 | 495.00 | 1,649,900 |
| Apr 15, 2024 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 1,504,700 |
| Apr 12, 2024 | 541.00 | 547.00 | 525.00 | 525.00 | 525.00 | 1,026,300 |
| Apr 11, 2024 | 544.00 | 547.00 | 538.00 | 540.00 | 540.00 | 696,500 |
| Apr 10, 2024 | 557.00 | 562.00 | 548.00 | 550.00 | 550.00 | 907,700 |
| Apr 9, 2024 | 540.00 | 559.00 | 536.00 | 550.00 | 550.00 | 1,378,100 |
| Apr 8, 2024 | 542.00 | 543.00 | 522.00 | 540.00 | 540.00 | 1,669,500 |
| Apr 5, 2024 | 524.00 | 541.00 | 520.00 | 537.00 | 537.00 | 1,488,400 |
| Apr 4, 2024 | 558.00 | 558.00 | 532.00 | 532.00 | 532.00 | 1,711,800 |
| Apr 3, 2024 | 546.00 | 564.00 | 540.00 | 555.00 | 555.00 | 1,487,900 |
| Apr 2, 2024 | 568.00 | 569.00 | 553.00 | 559.00 | 559.00 | 1,158,400 |
| Apr 1, 2024 | 558.00 | 575.00 | 549.00 | 564.00 | 564.00 | 2,267,900 |
| Mar 29, 2024 | 545.00 | 554.00 | 541.00 | 552.00 | 552.00 | 1,043,600 |
| Mar 28, 2024 | 550.00 | 562.00 | 541.00 | 545.00 | 545.00 | 1,787,200 |
| Mar 27, 2024 | 563.00 | 563.00 | 543.00 | 549.00 | 549.00 | 2,547,300 |
| Mar 26, 2024 | 550.00 | 570.00 | 546.00 | 562.00 | 562.00 | 3,692,700 |
| Mar 25, 2024 | 578.00 | 589.00 | 556.00 | 560.00 | 560.00 | 3,705,300 |
| Mar 22, 2024 | 581.00 | 624.00 | 568.00 | 588.00 | 588.00 | 8,315,700 |
| Mar 21, 2024 | 528.00 | 578.00 | 520.00 | 574.00 | 574.00 | 9,662,500 |
| Mar 19, 2024 | 550.00 | 550.00 | 515.00 | 520.00 | 520.00 | 8,327,600 |
| Mar 18, 2024 | 578.00 | 593.00 | 538.00 | 550.00 | 550.00 | 10,750,300 |
| Mar 15, 2024 | 588.00 | 589.00 | 578.00 | 578.00 | 578.00 | 2,418,500 |
| Mar 14, 2024 | 725.00 | 751.00 | 717.00 | 728.00 | 728.00 | 2,188,600 |
| Mar 13, 2024 | 742.00 | 749.00 | 714.00 | 727.00 | 727.00 | 1,370,300 |
| Mar 12, 2024 | 700.00 | 727.00 | 683.00 | 727.00 | 727.00 | 1,580,900 |
| Mar 11, 2024 | 718.00 | 728.00 | 699.00 | 705.00 | 705.00 | 1,466,400 |
| Mar 8, 2024 | 713.00 | 732.00 | 712.00 | 730.00 | 730.00 | 1,560,500 |
| Mar 7, 2024 | 726.00 | 727.00 | 703.00 | 705.00 | 705.00 | 2,280,300 |
| Mar 6, 2024 | 710.00 | 745.00 | 708.00 | 729.00 | 729.00 | 1,133,900 |
| Mar 5, 2024 | 723.00 | 723.00 | 711.00 | 718.00 | 718.00 | 1,019,700 |
| Mar 4, 2024 | 736.00 | 740.00 | 725.00 | 727.00 | 727.00 | 986,100 |