445.00
+15.00
+(3.49%)
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 11, 2025 | 422.00 | 445.00 | 414.00 | 445.00 | 445.00 | 98,500 |
| Apr 10, 2025 | 448.00 | 448.00 | 427.00 | 430.00 | 430.00 | 108,100 |
| Apr 9, 2025 | 418.00 | 421.00 | 391.00 | 408.00 | 408.00 | 109,700 |
| Apr 8, 2025 | 438.00 | 438.00 | 411.00 | 419.00 | 419.00 | 122,400 |
| Apr 7, 2025 | 368.00 | 399.00 | 366.00 | 369.00 | 369.00 | 282,100 |
| Apr 4, 2025 | 463.00 | 466.00 | 420.00 | 443.00 | 443.00 | 331,800 |
| Apr 3, 2025 | 470.00 | 484.00 | 462.00 | 479.00 | 479.00 | 154,200 |
| Apr 2, 2025 | 505.00 | 508.00 | 490.00 | 490.00 | 490.00 | 133,500 |
| Apr 1, 2025 | 503.00 | 508.00 | 486.00 | 498.00 | 498.00 | 185,500 |
| Mar 31, 2025 | 504.00 | 518.00 | 496.00 | 502.00 | 502.00 | 164,700 |
| Mar 28, 2025 | 520.00 | 522.00 | 511.00 | 516.00 | 516.00 | 177,700 |
| Mar 27, 2025 | 521.00 | 533.00 | 517.00 | 520.00 | 520.00 | 158,000 |
| Mar 26, 2025 | 553.00 | 555.00 | 523.00 | 524.00 | 524.00 | 195,800 |
| Mar 25, 2025 | 538.00 | 557.00 | 530.00 | 552.00 | 552.00 | 235,600 |
| Mar 24, 2025 | 539.00 | 547.00 | 510.00 | 539.00 | 539.00 | 504,400 |
| Mar 21, 2025 | 593.00 | 609.00 | 549.00 | 549.00 | 549.00 | 930,300 |
| Mar 19, 2025 | 573.00 | 602.00 | 555.00 | 565.00 | 565.00 | 937,400 |
| Mar 18, 2025 | 576.00 | 599.00 | 549.00 | 572.00 | 572.00 | 1,112,400 |
| Mar 17, 2025 | 542.00 | 645.00 | 540.00 | 574.00 | 574.00 | 3,405,400 |
| Mar 14, 2025 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 124,200 |
| Mar 13, 2025 | 464.00 | 480.00 | 458.00 | 472.00 | 472.00 | 302,300 |
| Mar 12, 2025 | 462.00 | 474.00 | 460.00 | 464.00 | 464.00 | 169,700 |
| Mar 11, 2025 | 441.00 | 467.00 | 438.00 | 467.00 | 467.00 | 282,800 |
| Mar 10, 2025 | 465.00 | 469.00 | 441.00 | 449.00 | 449.00 | 510,900 |
| Mar 7, 2025 | 445.00 | 447.00 | 431.00 | 434.00 | 434.00 | 124,800 |
| Mar 6, 2025 | 470.00 | 475.00 | 448.00 | 448.00 | 448.00 | 145,500 |
| Mar 5, 2025 | 469.00 | 471.00 | 453.00 | 470.00 | 470.00 | 141,100 |
| Mar 4, 2025 | 456.00 | 473.00 | 450.00 | 465.00 | 465.00 | 142,800 |
| Mar 3, 2025 | 472.00 | 492.00 | 461.00 | 463.00 | 463.00 | 256,400 |
| Feb 28, 2025 | 484.00 | 499.00 | 464.00 | 465.00 | 465.00 | 533,600 |
| Feb 27, 2025 | 516.00 | 534.00 | 463.00 | 485.00 | 485.00 | 1,932,900 |
| Feb 26, 2025 | 527.00 | 531.00 | 477.00 | 498.00 | 498.00 | 2,421,100 |
| Feb 25, 2025 | 435.00 | 453.00 | 430.00 | 451.00 | 451.00 | 68,100 |
| Feb 21, 2025 | 453.00 | 453.00 | 435.00 | 437.00 | 437.00 | 121,400 |
| Feb 20, 2025 | 456.00 | 462.00 | 450.00 | 455.00 | 455.00 | 76,800 |
| Feb 19, 2025 | 473.00 | 487.00 | 453.00 | 455.00 | 455.00 | 292,800 |
| Feb 18, 2025 | 468.00 | 472.00 | 458.00 | 465.00 | 465.00 | 117,900 |
| Feb 17, 2025 | 442.00 | 461.00 | 436.00 | 460.00 | 460.00 | 133,600 |
| Feb 14, 2025 | 445.00 | 450.00 | 438.00 | 442.00 | 442.00 | 70,200 |
| Feb 13, 2025 | 446.00 | 446.00 | 433.00 | 444.00 | 444.00 | 82,000 |
| Feb 12, 2025 | 434.00 | 446.00 | 428.00 | 445.00 | 445.00 | 114,800 |
| Feb 10, 2025 | 416.00 | 439.00 | 413.00 | 432.00 | 432.00 | 134,200 |
| Feb 7, 2025 | 409.00 | 427.00 | 408.00 | 421.00 | 421.00 | 63,400 |
| Feb 6, 2025 | 410.00 | 414.00 | 405.00 | 409.00 | 409.00 | 62,400 |
| Feb 5, 2025 | 404.00 | 412.00 | 404.00 | 408.00 | 408.00 | 24,800 |
| Feb 4, 2025 | 400.00 | 409.00 | 400.00 | 402.00 | 402.00 | 33,900 |
| Feb 3, 2025 | 403.00 | 403.00 | 394.00 | 397.00 | 397.00 | 74,500 |
| Jan 31, 2025 | 413.00 | 415.00 | 406.00 | 406.00 | 406.00 | 58,500 |
| Jan 30, 2025 | 415.00 | 416.00 | 406.00 | 413.00 | 413.00 | 75,500 |
| Jan 29, 2025 | 420.00 | 427.00 | 416.00 | 420.00 | 420.00 | 67,500 |
| Jan 28, 2025 | 414.00 | 425.00 | 410.00 | 420.00 | 420.00 | 62,700 |
| Jan 27, 2025 | 404.00 | 422.00 | 402.00 | 414.00 | 414.00 | 112,400 |
| Jan 24, 2025 | 392.00 | 412.00 | 392.00 | 404.00 | 404.00 | 165,800 |
| Jan 23, 2025 | 402.00 | 413.00 | 391.00 | 392.00 | 392.00 | 158,900 |
| Jan 22, 2025 | 407.00 | 410.00 | 399.00 | 400.00 | 400.00 | 124,700 |
| Jan 21, 2025 | 426.00 | 426.00 | 395.00 | 405.00 | 405.00 | 262,400 |
| Jan 20, 2025 | 420.00 | 425.00 | 414.00 | 424.00 | 424.00 | 82,900 |
| Jan 17, 2025 | 426.00 | 431.00 | 408.00 | 421.00 | 421.00 | 276,700 |
| Jan 16, 2025 | 411.00 | 418.00 | 407.00 | 410.00 | 410.00 | 149,500 |
| Jan 15, 2025 | 425.00 | 434.00 | 412.00 | 412.00 | 412.00 | 214,200 |
| Jan 14, 2025 | 440.00 | 457.00 | 423.00 | 425.00 | 425.00 | 272,800 |
| Jan 10, 2025 | 448.00 | 482.00 | 440.00 | 449.00 | 449.00 | 609,600 |
| Jan 9, 2025 | 467.00 | 497.00 | 443.00 | 447.00 | 447.00 | 662,700 |
| Jan 8, 2025 | 433.00 | 489.00 | 422.00 | 470.00 | 470.00 | 1,362,700 |
| Jan 7, 2025 | 426.00 | 440.00 | 410.00 | 417.00 | 417.00 | 384,300 |
| Jan 6, 2025 | 397.00 | 445.00 | 390.00 | 432.00 | 432.00 | 711,100 |
| Dec 30, 2024 | 406.00 | 412.00 | 387.00 | 389.00 | 389.00 | 405,500 |
| Dec 27, 2024 | 366.00 | 425.00 | 366.00 | 414.00 | 414.00 | 1,969,700 |
| Dec 26, 2024 | 425.00 | 428.00 | 363.00 | 371.00 | 371.00 | 1,766,500 |
| Dec 25, 2024 | 410.00 | 410.00 | 403.00 | 410.00 | 410.00 | 285,600 |
| Dec 24, 2024 | 332.00 | 333.00 | 329.00 | 330.00 | 330.00 | 60,300 |
| Dec 23, 2024 | 338.00 | 342.00 | 329.00 | 335.00 | 335.00 | 178,700 |
| Dec 20, 2024 | 348.00 | 351.00 | 340.00 | 340.00 | 340.00 | 66,700 |
| Dec 19, 2024 | 345.00 | 352.00 | 342.00 | 352.00 | 352.00 | 41,600 |
| Dec 18, 2024 | 353.00 | 358.00 | 349.00 | 350.00 | 350.00 | 59,600 |
| Dec 17, 2024 | 360.00 | 360.00 | 351.00 | 351.00 | 351.00 | 86,500 |
| Dec 16, 2024 | 364.00 | 372.00 | 360.00 | 361.00 | 361.00 | 69,300 |
| Dec 13, 2024 | 380.00 | 380.00 | 362.00 | 364.00 | 364.00 | 103,900 |
| Dec 12, 2024 | 382.00 | 384.00 | 371.00 | 375.00 | 375.00 | 175,500 |
| Dec 11, 2024 | 364.00 | 381.00 | 356.00 | 378.00 | 378.00 | 401,600 |
| Dec 10, 2024 | 394.00 | 399.00 | 363.00 | 363.00 | 363.00 | 749,000 |
| Dec 9, 2024 | 405.00 | 437.00 | 402.00 | 402.00 | 402.00 | 3,949,000 |
| Dec 6, 2024 | 354.00 | 361.00 | 349.00 | 357.00 | 357.00 | 57,300 |
| Dec 5, 2024 | 353.00 | 356.00 | 351.00 | 354.00 | 354.00 | 35,000 |
| Dec 4, 2024 | 342.00 | 353.00 | 337.00 | 353.00 | 353.00 | 59,100 |
| Dec 3, 2024 | 356.00 | 357.00 | 343.00 | 343.00 | 343.00 | 54,900 |
| Dec 2, 2024 | 351.00 | 360.00 | 351.00 | 356.00 | 356.00 | 37,200 |
| Nov 29, 2024 | 348.00 | 354.00 | 344.00 | 351.00 | 351.00 | 33,900 |
| Nov 28, 2024 | 345.00 | 350.00 | 342.00 | 346.00 | 346.00 | 39,700 |
| Nov 27, 2024 | 348.00 | 351.00 | 345.00 | 345.00 | 345.00 | 14,700 |
| Nov 26, 2024 | 363.00 | 363.00 | 351.00 | 351.00 | 351.00 | 15,500 |
| Nov 25, 2024 | 363.00 | 363.00 | 353.00 | 362.00 | 362.00 | 26,300 |
| Nov 22, 2024 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | 25,700 |
| Nov 21, 2024 | 346.00 | 356.00 | 346.00 | 356.00 | 356.00 | 30,100 |
| Nov 20, 2024 | 352.00 | 354.00 | 346.00 | 346.00 | 346.00 | 27,400 |
| Nov 19, 2024 | 345.00 | 353.00 | 343.00 | 352.00 | 352.00 | 27,700 |
| Nov 18, 2024 | 352.00 | 356.00 | 344.00 | 345.00 | 345.00 | 17,400 |
| Nov 15, 2024 | 351.00 | 354.00 | 344.00 | 354.00 | 354.00 | 51,000 |
| Nov 14, 2024 | 356.00 | 357.00 | 350.00 | 351.00 | 351.00 | 59,600 |
| Nov 13, 2024 | 363.00 | 364.00 | 358.00 | 358.00 | 358.00 | 24,100 |
| Nov 12, 2024 | 359.00 | 368.00 | 358.00 | 362.00 | 362.00 | 50,800 |
| Nov 11, 2024 | 360.00 | 366.00 | 358.00 | 362.00 | 362.00 | 44,700 |
| Nov 8, 2024 | 369.00 | 374.00 | 353.00 | 364.00 | 364.00 | 87,200 |
| Nov 7, 2024 | 375.00 | 375.00 | 366.00 | 368.00 | 368.00 | 42,700 |
| Nov 6, 2024 | 372.00 | 377.00 | 366.00 | 367.00 | 367.00 | 67,800 |
| Nov 5, 2024 | 367.00 | 376.00 | 367.00 | 368.00 | 368.00 | 45,600 |
| Nov 1, 2024 | 369.00 | 391.00 | 366.00 | 366.00 | 366.00 | 175,100 |
| Oct 31, 2024 | 372.00 | 378.00 | 370.00 | 371.00 | 371.00 | 59,300 |
| Oct 30, 2024 | 381.00 | 384.00 | 364.00 | 378.00 | 378.00 | 283,900 |
| Oct 29, 2024 | 344.00 | 362.00 | 344.00 | 362.00 | 362.00 | 84,600 |
| Oct 28, 2024 | 336.00 | 350.00 | 336.00 | 344.00 | 344.00 | 55,500 |
| Oct 25, 2024 | 352.00 | 352.00 | 333.00 | 342.00 | 342.00 | 142,900 |
| Oct 24, 2024 | 335.00 | 352.00 | 332.00 | 351.00 | 351.00 | 210,500 |
| Oct 23, 2024 | 370.00 | 383.00 | 343.00 | 343.00 | 343.00 | 707,800 |
| Oct 22, 2024 | 421.00 | 430.00 | 369.00 | 369.00 | 369.00 | 973,800 |
| Oct 21, 2024 | 479.00 | 500.00 | 411.00 | 413.00 | 413.00 | 2,975,400 |
| Oct 18, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 34,600 |
| Oct 17, 2024 | 358.00 | 367.00 | 357.00 | 359.00 | 359.00 | 18,300 |
| Oct 16, 2024 | 367.00 | 374.00 | 356.00 | 359.00 | 359.00 | 38,500 |
| Oct 15, 2024 | 375.00 | 377.00 | 369.00 | 369.00 | 369.00 | 47,700 |
| Oct 11, 2024 | 363.00 | 391.00 | 360.00 | 370.00 | 370.00 | 162,700 |
| Oct 10, 2024 | 372.00 | 373.00 | 363.00 | 363.00 | 363.00 | 38,200 |
| Oct 9, 2024 | 373.00 | 377.00 | 371.00 | 372.00 | 372.00 | 34,300 |
| Oct 8, 2024 | 386.00 | 386.00 | 370.00 | 370.00 | 370.00 | 64,900 |
| Oct 7, 2024 | 380.00 | 388.00 | 379.00 | 383.00 | 383.00 | 53,900 |
| Oct 4, 2024 | 396.00 | 396.00 | 386.00 | 386.00 | 386.00 | 26,100 |
| Oct 3, 2024 | 400.00 | 402.00 | 389.00 | 392.00 | 392.00 | 34,700 |
| Oct 2, 2024 | 401.00 | 402.00 | 398.00 | 398.00 | 398.00 | 19,400 |
| Oct 1, 2024 | 399.00 | 413.00 | 394.00 | 402.00 | 402.00 | 95,800 |
| Sep 30, 2024 | 397.00 | 406.00 | 395.00 | 396.00 | 396.00 | 49,400 |
| Sep 27, 2024 | 414.00 | 418.00 | 410.00 | 418.00 | 418.00 | 18,700 |
| Sep 26, 2024 | 409.00 | 419.00 | 407.00 | 412.00 | 412.00 | 47,500 |
| Sep 25, 2024 | 420.00 | 422.00 | 405.00 | 412.00 | 412.00 | 25,700 |
| Sep 24, 2024 | 423.00 | 429.00 | 417.00 | 417.00 | 417.00 | 30,600 |
| Sep 20, 2024 | 412.00 | 424.00 | 408.00 | 418.00 | 418.00 | 88,300 |
| Sep 19, 2024 | 410.00 | 411.00 | 403.00 | 408.00 | 408.00 | 41,300 |
| Sep 18, 2024 | 397.00 | 402.00 | 393.00 | 399.00 | 399.00 | 54,800 |
| Sep 17, 2024 | 401.00 | 404.00 | 388.00 | 390.00 | 390.00 | 59,400 |
| Sep 13, 2024 | 423.00 | 423.00 | 401.00 | 401.00 | 401.00 | 55,900 |
| Sep 12, 2024 | 418.00 | 436.00 | 414.00 | 415.00 | 415.00 | 116,600 |
| Sep 11, 2024 | 423.00 | 468.00 | 398.00 | 407.00 | 407.00 | 481,200 |
| Sep 10, 2024 | 421.00 | 427.00 | 413.00 | 415.00 | 415.00 | 122,000 |
| Sep 9, 2024 | 388.00 | 424.00 | 387.00 | 420.00 | 420.00 | 74,500 |
| Sep 6, 2024 | 416.00 | 421.00 | 397.00 | 401.00 | 401.00 | 89,500 |
| Sep 5, 2024 | 415.00 | 427.00 | 413.00 | 416.00 | 416.00 | 64,400 |
| Sep 4, 2024 | 436.00 | 437.00 | 415.00 | 423.00 | 423.00 | 140,100 |
| Sep 3, 2024 | 454.00 | 469.00 | 447.00 | 452.00 | 452.00 | 76,600 |
| Sep 2, 2024 | 436.00 | 454.00 | 434.00 | 454.00 | 454.00 | 100,300 |
| Aug 30, 2024 | 432.00 | 441.00 | 431.00 | 439.00 | 439.00 | 38,500 |
| Aug 29, 2024 | 435.00 | 440.00 | 429.00 | 433.00 | 433.00 | 36,100 |
| Aug 28, 2024 | 440.00 | 443.00 | 429.00 | 443.00 | 443.00 | 63,200 |
| Aug 27, 2024 | 418.00 | 445.00 | 411.00 | 440.00 | 440.00 | 178,200 |
| Aug 26, 2024 | 420.00 | 428.00 | 418.00 | 418.00 | 418.00 | 100,300 |
| Aug 23, 2024 | 439.00 | 439.00 | 416.00 | 420.00 | 420.00 | 189,200 |
| Aug 22, 2024 | 441.00 | 457.00 | 431.00 | 434.00 | 434.00 | 170,700 |
| Aug 21, 2024 | 447.00 | 449.00 | 435.00 | 442.00 | 442.00 | 107,200 |
| Aug 20, 2024 | 454.00 | 459.00 | 444.00 | 448.00 | 448.00 | 104,800 |
| Aug 19, 2024 | 445.00 | 468.00 | 441.00 | 448.00 | 448.00 | 240,000 |
| Aug 16, 2024 | 456.00 | 462.00 | 443.00 | 443.00 | 443.00 | 129,500 |
| Aug 15, 2024 | 435.00 | 450.00 | 426.00 | 447.00 | 447.00 | 127,700 |
| Aug 14, 2024 | 442.00 | 458.00 | 432.00 | 443.00 | 443.00 | 279,400 |
| Aug 13, 2024 | 415.00 | 443.00 | 411.00 | 440.00 | 440.00 | 185,200 |
| Aug 9, 2024 | 415.00 | 429.00 | 403.00 | 416.00 | 416.00 | 150,500 |
| Aug 8, 2024 | 405.00 | 419.00 | 402.00 | 410.00 | 410.00 | 109,300 |
| Aug 7, 2024 | 412.00 | 438.00 | 411.00 | 413.00 | 413.00 | 192,400 |
| Aug 6, 2024 | 417.00 | 450.00 | 411.00 | 420.00 | 420.00 | 224,000 |
| Aug 5, 2024 | 441.00 | 442.00 | 373.00 | 391.00 | 391.00 | 518,400 |
| Aug 2, 2024 | 438.00 | 479.00 | 433.00 | 449.00 | 449.00 | 491,700 |
| Aug 1, 2024 | 494.00 | 506.00 | 432.00 | 462.00 | 462.00 | 566,000 |
| Jul 31, 2024 | 573.00 | 577.00 | 486.00 | 486.00 | 486.00 | 820,200 |
| Jul 30, 2024 | 585.00 | 592.00 | 571.00 | 586.00 | 586.00 | 213,900 |
| Jul 29, 2024 | 612.00 | 627.00 | 590.00 | 595.00 | 595.00 | 245,100 |
| Jul 26, 2024 | 605.00 | 620.00 | 600.00 | 612.00 | 612.00 | 193,700 |
| Jul 25, 2024 | 621.00 | 630.00 | 585.00 | 605.00 | 605.00 | 386,900 |
| Jul 24, 2024 | 690.00 | 720.00 | 642.00 | 642.00 | 642.00 | 894,700 |
| Jul 23, 2024 | 727.00 | 770.00 | 680.00 | 704.00 | 704.00 | 1,693,200 |
| Jul 22, 2024 | 631.00 | 738.00 | 631.00 | 706.00 | 706.00 | 2,395,400 |
| Jul 19, 2024 | 678.00 | 705.00 | 638.00 | 641.00 | 641.00 | 996,800 |
| Jul 18, 2024 | 640.00 | 671.00 | 619.00 | 668.00 | 668.00 | 650,600 |
| Jul 17, 2024 | 619.00 | 675.00 | 618.00 | 653.00 | 653.00 | 732,200 |
| Jul 16, 2024 | 597.00 | 620.00 | 589.00 | 619.00 | 619.00 | 260,100 |
| Jul 12, 2024 | 580.00 | 607.00 | 570.00 | 587.00 | 587.00 | 657,600 |
| Jul 11, 2024 | 624.00 | 633.00 | 587.00 | 587.00 | 587.00 | 511,900 |
| Jul 10, 2024 | 639.00 | 656.00 | 611.00 | 634.00 | 634.00 | 993,000 |
| Jul 9, 2024 | 610.00 | 687.00 | 599.00 | 655.00 | 655.00 | 2,255,700 |
| Jul 8, 2024 | 590.00 | 653.00 | 567.00 | 607.00 | 607.00 | 980,400 |
| Jul 5, 2024 | 583.00 | 589.00 | 571.00 | 580.00 | 580.00 | 237,400 |
| Jul 4, 2024 | 583.00 | 625.00 | 578.00 | 592.00 | 592.00 | 576,200 |
| Jul 3, 2024 | 569.00 | 638.00 | 565.00 | 579.00 | 579.00 | 1,087,500 |
| Jul 2, 2024 | 597.00 | 597.00 | 565.00 | 565.00 | 565.00 | 335,400 |
| Jul 1, 2024 | 606.00 | 610.00 | 584.00 | 599.00 | 599.00 | 351,800 |
| Jun 28, 2024 | 660.00 | 669.00 | 607.00 | 618.00 | 618.00 | 922,200 |
| Jun 27, 2024 | 678.00 | 695.00 | 666.00 | 680.00 | 680.00 | 417,700 |
| Jun 26, 2024 | 719.00 | 723.00 | 681.00 | 682.00 | 682.00 | 453,100 |
| Jun 25, 2024 | 724.00 | 725.00 | 672.00 | 704.00 | 704.00 | 917,100 |
| Jun 24, 2024 | 758.00 | 810.00 | 712.00 | 726.00 | 726.00 | 2,463,000 |
| Jun 21, 2024 | 696.00 | 736.00 | 672.00 | 736.00 | 736.00 | 1,927,200 |
| Jun 20, 2024 | 740.00 | 820.00 | 632.00 | 636.00 | 636.00 | 3,206,800 |
| Jun 19, 2024 | 687.00 | 723.00 | 638.00 | 700.00 | 700.00 | 2,369,600 |
| Jun 18, 2024 | 585.00 | 714.00 | 575.00 | 685.00 | 685.00 | 4,517,300 |
| Jun 17, 2024 | 628.00 | 644.00 | 601.00 | 614.00 | 614.00 | 940,900 |
| Jun 14, 2024 | 588.00 | 628.00 | 576.00 | 628.00 | 628.00 | 1,544,700 |
| Jun 13, 2024 | 565.00 | 605.00 | 556.00 | 602.00 | 602.00 | 1,101,200 |
| Jun 12, 2024 | 601.00 | 608.00 | 558.00 | 564.00 | 564.00 | 898,100 |
| Jun 11, 2024 | 580.00 | 598.00 | 551.00 | 582.00 | 582.00 | 988,500 |
| Jun 10, 2024 | 696.00 | 702.00 | 586.00 | 595.00 | 595.00 | 1,512,300 |
| Jun 7, 2024 | 681.00 | 730.00 | 647.00 | 686.00 | 686.00 | 985,800 |
| Jun 6, 2024 | 686.00 | 757.00 | 639.00 | 661.00 | 661.00 | 1,335,600 |
| Jun 5, 2024 | 783.00 | 800.00 | 710.00 | 711.00 | 711.00 | 1,097,400 |
| Jun 4, 2024 | 818.00 | 937.00 | 781.00 | 797.00 | 797.00 | 4,371,600 |
| Jun 3, 2024 | 788.00 | 788.00 | 762.00 | 788.00 | 788.00 | 380,100 |
| May 31, 2024 | 608.00 | 688.00 | 606.00 | 688.00 | 688.00 | 2,334,100 |
| May 30, 2024 | 623.00 | 627.00 | 580.00 | 588.00 | 588.00 | 1,461,400 |
| May 29, 2024 | 611.00 | 690.00 | 600.00 | 633.00 | 633.00 | 4,434,300 |
| May 28, 2024 | 677.00 | 705.00 | 572.00 | 591.00 | 591.00 | 5,488,000 |
| May 27, 2024 | 597.00 | 657.00 | 597.00 | 657.00 | 657.00 | 3,279,900 |
| May 24, 2024 | 537.00 | 617.00 | 497.00 | 557.00 | 557.00 | 8,282,800 |
| May 23, 2024 | 438.00 | 517.00 | 425.00 | 517.00 | 517.00 | 2,858,400 |
| May 22, 2024 | 425.00 | 453.00 | 408.00 | 437.00 | 437.00 | 1,817,700 |
| May 21, 2024 | 399.00 | 474.00 | 383.00 | 417.00 | 417.00 | 2,980,600 |
| May 20, 2024 | 359.00 | 410.00 | 357.00 | 400.00 | 400.00 | 917,100 |
| May 17, 2024 | 336.00 | 362.00 | 331.00 | 356.00 | 356.00 | 304,100 |
| May 16, 2024 | 343.00 | 365.00 | 340.00 | 340.00 | 340.00 | 263,600 |
| May 15, 2024 | 376.00 | 391.00 | 347.00 | 350.00 | 350.00 | 1,194,000 |
| May 14, 2024 | 367.00 | 385.00 | 353.00 | 363.00 | 363.00 | 764,600 |
| May 13, 2024 | 408.00 | 425.00 | 360.00 | 372.00 | 372.00 | 3,731,000 |
| May 10, 2024 | 340.00 | 385.00 | 332.00 | 385.00 | 385.00 | 2,650,200 |
| May 9, 2024 | 310.00 | 314.00 | 305.00 | 305.00 | 305.00 | 56,100 |
| May 8, 2024 | 308.00 | 319.00 | 304.00 | 310.00 | 310.00 | 88,400 |
| May 7, 2024 | 313.00 | 319.00 | 306.00 | 306.00 | 306.00 | 78,100 |
| May 2, 2024 | 316.00 | 327.00 | 306.00 | 309.00 | 309.00 | 216,100 |
| May 1, 2024 | 323.00 | 373.00 | 320.00 | 320.00 | 320.00 | 1,129,100 |
| Apr 30, 2024 | 353.00 | 363.00 | 327.00 | 331.00 | 331.00 | 375,300 |
| Apr 26, 2024 | 352.00 | 357.00 | 342.00 | 351.00 | 351.00 | 122,000 |
| Apr 25, 2024 | 348.00 | 355.00 | 342.00 | 349.00 | 349.00 | 96,400 |
| Apr 24, 2024 | 349.00 | 358.00 | 346.00 | 347.00 | 347.00 | 153,900 |
| Apr 23, 2024 | 347.00 | 350.00 | 340.00 | 341.00 | 341.00 | 111,600 |
| Apr 22, 2024 | 337.00 | 353.00 | 337.00 | 353.00 | 353.00 | 179,000 |
| Apr 19, 2024 | 353.00 | 356.00 | 323.00 | 342.00 | 342.00 | 474,100 |
| Apr 18, 2024 | 338.00 | 368.00 | 337.00 | 339.00 | 339.00 | 488,200 |
| Apr 17, 2024 | 346.00 | 354.00 | 336.00 | 336.00 | 336.00 | 205,100 |
| Apr 16, 2024 | 361.00 | 372.00 | 341.00 | 358.00 | 358.00 | 344,700 |
| Apr 15, 2024 | 385.00 | 390.00 | 350.00 | 373.00 | 373.00 | 1,273,600 |
| Apr 12, 2024 | 384.00 | 434.00 | 363.00 | 409.00 | 409.00 | 7,407,700 |
| Apr 11, 2024 | 382.00 | 442.00 | 351.00 | 360.00 | 360.00 | 6,465,400 |
Related Tickers
CLFD Clearfield, Inc.
25.73
-1.89%
COMM CommScope Holding Company, Inc.
3.2650
-5.09%
ADTN ADTRAN Holdings, Inc.
7.48
-0.86%
ERIC Telefonaktiebolaget LM Ericsson (publ)
7.14
+0.43%
GILT Gilat Satellite Networks Ltd.
5.86
-0.43%
ZBRA Zebra Technologies Corporation
218.93
-1.99%
MSI Motorola Solutions, Inc.
420.10
+1.26%
ASTS AST SpaceMobile, Inc.
22.38
-3.28%
CSCO Cisco Systems, Inc.
56.87
+0.49%