Unlock stock picks and a broker-level newsfeed that powers Wall Street.
853.00
-53.00
(-5.85%)
At close: April 4 at 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 4, 2025 | 902.00 | 915.00 | 842.00 | 853.00 | 853.00 | 61,700 |
| Apr 3, 2025 | 924.00 | 929.00 | 903.00 | 906.00 | 906.00 | 36,300 |
| Apr 2, 2025 | 934.00 | 942.00 | 925.00 | 930.00 | 930.00 | 27,300 |
| Apr 1, 2025 | 940.00 | 949.00 | 934.00 | 934.00 | 934.00 | 28,900 |
| Mar 31, 2025 | 944.00 | 944.00 | 924.00 | 925.00 | 925.00 | 36,600 |
| Mar 28, 2025 | 20.00 Dividend | |||||
| Mar 28, 2025 | 959.00 | 969.00 | 949.00 | 950.00 | 950.00 | 39,400 |
| Mar 27, 2025 | 972.00 | 978.00 | 967.00 | 978.00 | 958.00 | 44,500 |
| Mar 26, 2025 | 966.00 | 978.00 | 959.00 | 978.00 | 958.00 | 67,700 |
| Mar 25, 2025 | 971.00 | 973.00 | 961.00 | 966.00 | 946.25 | 30,200 |
| Mar 24, 2025 | 965.00 | 966.00 | 955.00 | 957.00 | 937.43 | 26,100 |
| Mar 21, 2025 | 967.00 | 967.00 | 958.00 | 965.00 | 945.27 | 30,300 |
| Mar 19, 2025 | 959.00 | 963.00 | 957.00 | 963.00 | 943.31 | 24,300 |
| Mar 18, 2025 | 964.00 | 967.00 | 959.00 | 960.00 | 940.37 | 22,700 |
| Mar 17, 2025 | 967.00 | 969.00 | 956.00 | 961.00 | 941.35 | 23,500 |
| Mar 14, 2025 | 963.00 | 968.00 | 957.00 | 960.00 | 940.37 | 21,300 |
| Mar 13, 2025 | 968.00 | 969.00 | 958.00 | 963.00 | 943.31 | 15,300 |
| Mar 12, 2025 | 946.00 | 966.00 | 945.00 | 962.00 | 942.33 | 18,900 |
| Mar 11, 2025 | 960.00 | 961.00 | 945.00 | 949.00 | 929.59 | 22,500 |
| Mar 10, 2025 | 972.00 | 972.00 | 961.00 | 962.00 | 942.33 | 15,300 |
| Mar 7, 2025 | 985.00 | 985.00 | 965.00 | 972.00 | 952.12 | 19,700 |
| Mar 6, 2025 | 977.00 | 986.00 | 972.00 | 986.00 | 965.84 | 21,300 |
| Mar 5, 2025 | 970.00 | 980.00 | 963.00 | 976.00 | 956.04 | 21,600 |
| Mar 4, 2025 | 968.00 | 968.00 | 956.00 | 962.00 | 942.33 | 9,100 |
| Mar 3, 2025 | 959.00 | 969.00 | 947.00 | 968.00 | 948.20 | 23,800 |
| Feb 28, 2025 | 959.00 | 959.00 | 945.00 | 947.00 | 927.63 | 12,300 |
| Feb 27, 2025 | 943.00 | 959.00 | 937.00 | 959.00 | 939.39 | 14,100 |
| Feb 26, 2025 | 936.00 | 945.00 | 931.00 | 945.00 | 925.67 | 18,900 |
| Feb 25, 2025 | 942.00 | 944.00 | 934.00 | 939.00 | 919.80 | 20,500 |
| Feb 21, 2025 | 947.00 | 948.00 | 936.00 | 938.00 | 918.82 | 20,900 |
| Feb 20, 2025 | 956.00 | 956.00 | 941.00 | 942.00 | 922.74 | 26,900 |
| Feb 19, 2025 | 970.00 | 980.00 | 958.00 | 959.00 | 939.39 | 20,500 |
| Feb 18, 2025 | 964.00 | 974.00 | 958.00 | 972.00 | 952.12 | 16,300 |
| Feb 17, 2025 | 961.00 | 968.00 | 957.00 | 968.00 | 948.20 | 14,500 |
| Feb 14, 2025 | 979.00 | 979.00 | 961.00 | 962.00 | 942.33 | 17,000 |
| Feb 13, 2025 | 958.00 | 973.00 | 948.00 | 973.00 | 953.10 | 20,400 |
| Feb 12, 2025 | 970.00 | 970.00 | 958.00 | 958.00 | 938.41 | 12,300 |
| Feb 10, 2025 | 963.00 | 969.00 | 959.00 | 959.00 | 939.39 | 15,100 |
| Feb 7, 2025 | 981.00 | 984.00 | 963.00 | 963.00 | 943.31 | 23,000 |
| Feb 6, 2025 | 954.00 | 978.00 | 954.00 | 978.00 | 958.00 | 18,900 |
| Feb 5, 2025 | 959.00 | 960.00 | 950.00 | 950.00 | 930.57 | 17,400 |
| Feb 4, 2025 | 950.00 | 975.00 | 949.00 | 959.00 | 939.39 | 47,100 |
| Feb 3, 2025 | 955.00 | 960.00 | 928.00 | 928.00 | 909.02 | 46,000 |
| Jan 31, 2025 | 960.00 | 960.00 | 946.00 | 951.00 | 931.55 | 16,400 |
| Jan 30, 2025 | 946.00 | 959.00 | 946.00 | 959.00 | 939.39 | 22,400 |
| Jan 29, 2025 | 954.00 | 958.00 | 952.00 | 954.00 | 934.49 | 6,400 |
| Jan 28, 2025 | 945.00 | 958.00 | 945.00 | 951.00 | 931.55 | 8,300 |
| Jan 27, 2025 | 946.00 | 954.00 | 945.00 | 950.00 | 930.57 | 10,300 |
| Jan 24, 2025 | 951.00 | 952.00 | 940.00 | 941.00 | 921.76 | 26,000 |
| Jan 23, 2025 | 952.00 | 952.00 | 942.00 | 944.00 | 924.70 | 14,400 |
| Jan 22, 2025 | 939.00 | 951.00 | 938.00 | 950.00 | 930.57 | 20,000 |
| Jan 21, 2025 | 941.00 | 948.00 | 935.00 | 940.00 | 920.78 | 15,900 |
| Jan 20, 2025 | 952.00 | 953.00 | 941.00 | 941.00 | 921.76 | 23,200 |
| Jan 17, 2025 | 953.00 | 953.00 | 941.00 | 944.00 | 924.70 | 12,700 |
| Jan 16, 2025 | 953.00 | 968.00 | 950.00 | 951.00 | 931.55 | 18,400 |
| Jan 15, 2025 | 942.00 | 957.00 | 942.00 | 954.00 | 934.49 | 14,500 |
| Jan 14, 2025 | 960.00 | 960.00 | 943.00 | 946.00 | 926.65 | 19,700 |
| Jan 10, 2025 | 962.00 | 966.00 | 956.00 | 962.00 | 942.33 | 12,400 |
| Jan 9, 2025 | 962.00 | 969.00 | 958.00 | 962.00 | 942.33 | 22,300 |
| Jan 8, 2025 | 982.00 | 985.00 | 966.00 | 966.00 | 946.25 | 17,800 |
| Jan 7, 2025 | 994.00 | 996.00 | 980.00 | 987.00 | 966.82 | 24,800 |
| Jan 6, 2025 | 1,005.00 | 1,009.00 | 993.00 | 993.00 | 972.69 | 24,300 |
| Dec 30, 2024 | 1,002.00 | 1,013.00 | 1,000.00 | 1,005.00 | 984.45 | 17,300 |
| Dec 27, 2024 | 1,016.00 | 1,016.00 | 1,004.00 | 1,011.00 | 990.33 | 37,300 |
| Dec 26, 2024 | 1,002.00 | 1,016.00 | 997.00 | 1,016.00 | 995.22 | 55,500 |
| Dec 25, 2024 | 1,010.00 | 1,010.00 | 989.00 | 997.00 | 976.61 | 32,700 |
| Dec 24, 2024 | 990.00 | 1,009.00 | 979.00 | 1,001.00 | 980.53 | 52,600 |
| Dec 23, 2024 | 988.00 | 988.00 | 963.00 | 984.00 | 963.88 | 85,000 |
| Dec 20, 2024 | 939.00 | 978.00 | 939.00 | 963.00 | 943.31 | 94,800 |
| Dec 19, 2024 | 910.00 | 932.00 | 906.00 | 932.00 | 912.94 | 47,900 |
| Dec 18, 2024 | 915.00 | 924.00 | 915.00 | 919.00 | 900.21 | 17,700 |
| Dec 17, 2024 | 922.00 | 925.00 | 914.00 | 925.00 | 906.08 | 25,400 |
| Dec 16, 2024 | 920.00 | 926.00 | 915.00 | 919.00 | 900.21 | 9,500 |
| Dec 13, 2024 | 920.00 | 928.00 | 920.00 | 920.00 | 901.19 | 26,000 |
| Dec 12, 2024 | 929.00 | 935.00 | 924.00 | 932.00 | 912.94 | 32,300 |
| Dec 11, 2024 | 925.00 | 927.00 | 918.00 | 926.00 | 907.06 | 32,200 |
| Dec 10, 2024 | 929.00 | 929.00 | 919.00 | 920.00 | 901.19 | 29,600 |
| Dec 9, 2024 | 910.00 | 918.00 | 910.00 | 914.00 | 895.31 | 22,200 |
| Dec 6, 2024 | 914.00 | 916.00 | 907.00 | 910.00 | 891.39 | 18,500 |
| Dec 5, 2024 | 901.00 | 919.00 | 900.00 | 916.00 | 897.27 | 33,600 |
| Dec 4, 2024 | 920.00 | 927.00 | 900.00 | 900.00 | 881.60 | 34,700 |
| Dec 3, 2024 | 915.00 | 927.00 | 915.00 | 921.00 | 902.17 | 23,300 |
| Dec 2, 2024 | 913.00 | 921.00 | 911.00 | 919.00 | 900.21 | 25,900 |
| Nov 29, 2024 | 917.00 | 920.00 | 911.00 | 911.00 | 892.37 | 18,800 |
| Nov 28, 2024 | 914.00 | 920.00 | 908.00 | 918.00 | 899.23 | 25,700 |
| Nov 27, 2024 | 921.00 | 924.00 | 906.00 | 914.00 | 895.31 | 23,900 |
| Nov 26, 2024 | 932.00 | 932.00 | 921.00 | 922.00 | 903.15 | 20,200 |
| Nov 25, 2024 | 939.00 | 945.00 | 932.00 | 932.00 | 912.94 | 31,300 |
| Nov 22, 2024 | 928.00 | 935.00 | 926.00 | 935.00 | 915.88 | 15,800 |
| Nov 21, 2024 | 922.00 | 928.00 | 921.00 | 922.00 | 903.15 | 13,600 |
| Nov 20, 2024 | 936.00 | 936.00 | 920.00 | 921.00 | 902.17 | 31,000 |
| Nov 19, 2024 | 927.00 | 936.00 | 927.00 | 936.00 | 916.86 | 34,300 |
| Nov 18, 2024 | 912.00 | 926.00 | 912.00 | 926.00 | 907.06 | 23,400 |
| Nov 15, 2024 | 923.00 | 926.00 | 916.00 | 917.00 | 898.25 | 23,000 |
| Nov 14, 2024 | 926.00 | 930.00 | 920.00 | 922.00 | 903.15 | 19,400 |
| Nov 13, 2024 | 920.00 | 929.00 | 917.00 | 923.00 | 904.12 | 40,500 |
| Nov 12, 2024 | 927.00 | 932.00 | 914.00 | 920.00 | 901.19 | 37,900 |
| Nov 11, 2024 | 920.00 | 921.00 | 905.00 | 913.00 | 894.33 | 35,600 |
| Nov 8, 2024 | 950.00 | 957.00 | 918.00 | 918.00 | 899.23 | 38,800 |
| Nov 7, 2024 | 935.00 | 959.00 | 935.00 | 951.00 | 931.55 | 43,900 |
| Nov 6, 2024 | 935.00 | 945.00 | 930.00 | 933.00 | 913.92 | 38,900 |
| Nov 5, 2024 | 957.00 | 957.00 | 930.00 | 930.00 | 910.98 | 53,500 |
| Nov 1, 2024 | 973.00 | 978.00 | 966.00 | 971.00 | 951.14 | 34,900 |
| Oct 31, 2024 | 975.00 | 980.00 | 968.00 | 978.00 | 958.00 | 24,000 |
| Oct 30, 2024 | 969.00 | 982.00 | 960.00 | 974.00 | 954.08 | 245,200 |
| Oct 29, 2024 | 971.00 | 975.00 | 960.00 | 972.00 | 952.12 | 42,400 |
| Oct 28, 2024 | 953.00 | 968.00 | 950.00 | 966.00 | 946.25 | 25,600 |
| Oct 25, 2024 | 962.00 | 970.00 | 944.00 | 950.00 | 930.57 | 41,700 |
| Oct 24, 2024 | 960.00 | 962.00 | 950.00 | 958.00 | 938.41 | 43,100 |
| Oct 23, 2024 | 979.00 | 979.00 | 963.00 | 968.00 | 948.20 | 31,000 |
| Oct 22, 2024 | 988.00 | 994.00 | 967.00 | 969.00 | 949.18 | 57,500 |
| Oct 21, 2024 | 982.00 | 982.00 | 968.00 | 980.00 | 959.96 | 39,800 |
| Oct 18, 2024 | 981.00 | 987.00 | 975.00 | 982.00 | 961.92 | 28,300 |
| Oct 17, 2024 | 972.00 | 978.00 | 969.00 | 976.00 | 956.04 | 32,100 |
| Oct 16, 2024 | 971.00 | 989.00 | 970.00 | 972.00 | 952.12 | 34,400 |
| Oct 15, 2024 | 985.00 | 988.00 | 973.00 | 981.00 | 960.94 | 29,300 |
| Oct 11, 2024 | 982.00 | 984.00 | 976.00 | 981.00 | 960.94 | 30,400 |
| Oct 10, 2024 | 993.00 | 993.00 | 977.00 | 982.00 | 961.92 | 27,200 |
| Oct 9, 2024 | 989.00 | 994.00 | 982.00 | 994.00 | 973.67 | 34,400 |
| Oct 8, 2024 | 991.00 | 994.00 | 979.00 | 987.00 | 966.82 | 40,500 |
| Oct 7, 2024 | 1,010.00 | 1,012.00 | 1,001.00 | 1,004.00 | 983.47 | 39,400 |
| Oct 4, 2024 | 991.00 | 1,000.00 | 991.00 | 996.00 | 975.63 | 27,200 |
| Oct 3, 2024 | 993.00 | 998.00 | 980.00 | 992.00 | 971.71 | 29,400 |
| Oct 2, 2024 | 986.00 | 993.00 | 977.00 | 978.00 | 958.00 | 55,200 |
| Oct 1, 2024 | 983.00 | 997.00 | 978.00 | 987.00 | 966.82 | 49,900 |
| Sep 30, 2024 | 976.00 | 986.00 | 970.00 | 972.00 | 952.12 | 65,500 |
| Sep 27, 2024 | 20.00 Dividend | |||||
| Sep 27, 2024 | 988.00 | 1,002.00 | 976.00 | 997.00 | 976.61 | 55,500 |
| Sep 26, 2024 | 979.00 | 1,004.00 | 979.00 | 1,001.00 | 960.94 | 68,400 |
| Sep 25, 2024 | 975.00 | 975.00 | 963.00 | 973.00 | 934.06 | 34,700 |
| Sep 24, 2024 | 971.00 | 981.00 | 971.00 | 973.00 | 934.06 | 38,000 |
| Sep 20, 2024 | 966.00 | 967.00 | 957.00 | 957.00 | 918.70 | 63,200 |
| Sep 19, 2024 | 949.00 | 962.00 | 949.00 | 952.00 | 913.90 | 33,800 |
| Sep 18, 2024 | 953.00 | 953.00 | 934.00 | 944.00 | 906.22 | 32,900 |
| Sep 17, 2024 | 935.00 | 942.00 | 930.00 | 942.00 | 904.30 | 38,500 |
| Sep 13, 2024 | 926.00 | 953.00 | 926.00 | 935.00 | 897.58 | 46,100 |
| Sep 12, 2024 | 935.00 | 950.00 | 926.00 | 933.00 | 895.66 | 45,200 |
| Sep 11, 2024 | 921.00 | 928.00 | 914.00 | 918.00 | 881.26 | 72,400 |
| Sep 10, 2024 | 934.00 | 949.00 | 925.00 | 929.00 | 891.82 | 37,400 |
| Sep 9, 2024 | 930.00 | 941.00 | 915.00 | 938.00 | 900.46 | 59,300 |
| Sep 6, 2024 | 961.00 | 961.00 | 936.00 | 940.00 | 902.38 | 44,300 |
| Sep 5, 2024 | 945.00 | 960.00 | 940.00 | 952.00 | 913.90 | 49,200 |
| Sep 4, 2024 | 958.00 | 962.00 | 938.00 | 939.00 | 901.42 | 57,500 |
| Sep 3, 2024 | 957.00 | 972.00 | 957.00 | 970.00 | 931.18 | 29,700 |
| Sep 2, 2024 | 958.00 | 958.00 | 939.00 | 953.00 | 914.86 | 33,500 |
| Aug 30, 2024 | 950.00 | 953.00 | 945.00 | 953.00 | 914.86 | 19,000 |
| Aug 29, 2024 | 940.00 | 950.00 | 939.00 | 941.00 | 903.34 | 15,100 |
| Aug 28, 2024 | 955.00 | 955.00 | 931.00 | 947.00 | 909.10 | 25,000 |
| Aug 27, 2024 | 947.00 | 956.00 | 947.00 | 954.00 | 915.82 | 14,300 |
| Aug 26, 2024 | 953.00 | 956.00 | 940.00 | 940.00 | 902.38 | 14,800 |
| Aug 23, 2024 | 960.00 | 960.00 | 945.00 | 947.00 | 909.10 | 28,300 |
| Aug 22, 2024 | 940.00 | 953.00 | 935.00 | 953.00 | 914.86 | 32,100 |
| Aug 21, 2024 | 931.00 | 938.00 | 927.00 | 937.00 | 899.50 | 15,700 |
| Aug 20, 2024 | 944.00 | 944.00 | 927.00 | 930.00 | 892.78 | 43,500 |
| Aug 19, 2024 | 939.00 | 951.00 | 925.00 | 929.00 | 891.82 | 39,500 |
| Aug 16, 2024 | 935.00 | 942.00 | 928.00 | 942.00 | 904.30 | 21,100 |
| Aug 15, 2024 | 929.00 | 938.00 | 917.00 | 920.00 | 883.18 | 38,500 |
| Aug 14, 2024 | 920.00 | 927.00 | 901.00 | 924.00 | 887.02 | 28,700 |
| Aug 13, 2024 | 908.00 | 912.00 | 896.00 | 909.00 | 872.62 | 30,500 |
| Aug 9, 2024 | 888.00 | 902.00 | 875.00 | 896.00 | 860.14 | 62,900 |
| Aug 8, 2024 | 858.00 | 884.00 | 850.00 | 862.00 | 827.50 | 58,900 |
| Aug 7, 2024 | 838.00 | 898.00 | 836.00 | 876.00 | 840.94 | 120,800 |
| Aug 6, 2024 | 843.00 | 891.00 | 821.00 | 840.00 | 806.38 | 104,900 |
| Aug 5, 2024 | 883.00 | 902.00 | 828.00 | 828.00 | 794.86 | 101,700 |
| Aug 2, 2024 | 1,009.00 | 1,009.00 | 950.00 | 950.00 | 911.98 | 117,100 |
| Aug 1, 2024 | 1,095.00 | 1,095.00 | 1,050.00 | 1,058.00 | 1,015.66 | 42,600 |
| Jul 31, 2024 | 1,057.00 | 1,098.00 | 1,054.00 | 1,097.00 | 1,053.10 | 63,000 |
| Jul 30, 2024 | 1,065.00 | 1,073.00 | 1,053.00 | 1,065.00 | 1,022.38 | 44,100 |
| Jul 29, 2024 | 1,051.00 | 1,077.00 | 1,050.00 | 1,075.00 | 1,031.98 | 38,300 |
| Jul 26, 2024 | 1,041.00 | 1,058.00 | 1,031.00 | 1,040.00 | 998.38 | 39,900 |
| Jul 25, 2024 | 1,041.00 | 1,047.00 | 1,026.00 | 1,033.00 | 991.66 | 50,800 |
| Jul 24, 2024 | 1,060.00 | 1,064.00 | 1,044.00 | 1,049.00 | 1,007.02 | 31,700 |
| Jul 23, 2024 | 1,057.00 | 1,060.00 | 1,042.00 | 1,060.00 | 1,017.58 | 66,000 |
| Jul 22, 2024 | 1,076.00 | 1,076.00 | 1,038.00 | 1,044.00 | 1,002.22 | 103,400 |
| Jul 19, 2024 | 1,084.00 | 1,092.00 | 1,072.00 | 1,081.00 | 1,037.74 | 25,800 |
| Jul 18, 2024 | 1,091.00 | 1,097.00 | 1,086.00 | 1,088.00 | 1,044.46 | 17,100 |
| Jul 17, 2024 | 1,092.00 | 1,101.00 | 1,092.00 | 1,097.00 | 1,053.10 | 21,600 |
| Jul 16, 2024 | 1,085.00 | 1,092.00 | 1,080.00 | 1,088.00 | 1,044.46 | 31,800 |
| Jul 12, 2024 | 1,063.00 | 1,078.00 | 1,062.00 | 1,075.00 | 1,031.98 | 25,300 |
| Jul 11, 2024 | 1,073.00 | 1,079.00 | 1,062.00 | 1,068.00 | 1,025.26 | 25,400 |
| Jul 10, 2024 | 1,055.00 | 1,059.00 | 1,051.00 | 1,055.00 | 1,012.78 | 47,700 |
| Jul 9, 2024 | 1,060.00 | 1,063.00 | 1,052.00 | 1,055.00 | 1,012.78 | 41,600 |
| Jul 8, 2024 | 1,077.00 | 1,077.00 | 1,060.00 | 1,061.00 | 1,018.54 | 31,600 |
| Jul 5, 2024 | 1,093.00 | 1,095.00 | 1,078.00 | 1,078.00 | 1,034.86 | 30,900 |
| Jul 4, 2024 | 1,102.00 | 1,102.00 | 1,093.00 | 1,098.00 | 1,054.06 | 18,300 |
| Jul 3, 2024 | 1,104.00 | 1,108.00 | 1,094.00 | 1,094.00 | 1,050.22 | 21,600 |
| Jul 2, 2024 | 1,123.00 | 1,123.00 | 1,101.00 | 1,101.00 | 1,056.94 | 35,300 |
| Jul 1, 2024 | 1,112.00 | 1,140.00 | 1,112.00 | 1,123.00 | 1,078.06 | 82,900 |
| Jun 28, 2024 | 1,115.00 | 1,115.00 | 1,093.00 | 1,111.00 | 1,066.54 | 62,100 |
| Jun 27, 2024 | 1,116.00 | 1,122.00 | 1,106.00 | 1,115.00 | 1,070.38 | 58,100 |
| Jun 26, 2024 | 1,110.00 | 1,120.00 | 1,106.00 | 1,112.00 | 1,067.50 | 34,200 |
| Jun 25, 2024 | 1,105.00 | 1,110.00 | 1,096.00 | 1,110.00 | 1,065.58 | 53,100 |
| Jun 24, 2024 | 1,096.00 | 1,102.00 | 1,085.00 | 1,098.00 | 1,054.06 | 53,100 |
| Jun 21, 2024 | 1,099.00 | 1,100.00 | 1,075.00 | 1,081.00 | 1,037.74 | 80,700 |
| Jun 20, 2024 | 1,103.00 | 1,103.00 | 1,087.00 | 1,100.00 | 1,055.98 | 49,400 |
| Jun 19, 2024 | 1,096.00 | 1,101.00 | 1,092.00 | 1,099.00 | 1,055.02 | 38,700 |
| Jun 18, 2024 | 1,090.00 | 1,097.00 | 1,086.00 | 1,086.00 | 1,042.54 | 19,200 |
| Jun 17, 2024 | 1,094.00 | 1,094.00 | 1,072.00 | 1,080.00 | 1,036.78 | 27,300 |
| Jun 14, 2024 | 1,078.00 | 1,098.00 | 1,078.00 | 1,096.00 | 1,052.14 | 43,000 |
| Jun 13, 2024 | 1,086.00 | 1,092.00 | 1,077.00 | 1,084.00 | 1,040.62 | 27,700 |
| Jun 12, 2024 | 1,089.00 | 1,091.00 | 1,078.00 | 1,088.00 | 1,044.46 | 20,400 |
| Jun 11, 2024 | 1,088.00 | 1,093.00 | 1,085.00 | 1,085.00 | 1,041.58 | 24,400 |
| Jun 10, 2024 | 1,071.00 | 1,088.00 | 1,070.00 | 1,087.00 | 1,043.50 | 37,700 |
| Jun 7, 2024 | 1,064.00 | 1,066.00 | 1,060.00 | 1,063.00 | 1,020.46 | 8,000 |
| Jun 6, 2024 | 1,077.00 | 1,077.00 | 1,051.00 | 1,060.00 | 1,017.58 | 20,900 |
| Jun 5, 2024 | 1,087.00 | 1,087.00 | 1,065.00 | 1,068.00 | 1,025.26 | 22,500 |
| Jun 4, 2024 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,051.18 | 23,200 |
| Jun 3, 2024 | 1,085.00 | 1,093.00 | 1,081.00 | 1,087.00 | 1,043.50 | 31,600 |
| May 31, 2024 | 1,060.00 | 1,086.00 | 1,060.00 | 1,081.00 | 1,037.74 | 35,700 |
| May 30, 2024 | 1,050.00 | 1,052.00 | 1,033.00 | 1,052.00 | 1,009.90 | 59,400 |
| May 29, 2024 | 1,072.00 | 1,075.00 | 1,052.00 | 1,055.00 | 1,012.78 | 26,800 |
| May 28, 2024 | 1,085.00 | 1,086.00 | 1,076.00 | 1,079.00 | 1,035.82 | 14,500 |
| May 27, 2024 | 1,064.00 | 1,075.00 | 1,059.00 | 1,075.00 | 1,031.98 | 21,400 |
| May 24, 2024 | 1,055.00 | 1,065.00 | 1,052.00 | 1,061.00 | 1,018.54 | 34,300 |
| May 23, 2024 | 1,063.00 | 1,064.00 | 1,047.00 | 1,064.00 | 1,021.42 | 43,400 |
| May 22, 2024 | 1,075.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,022.38 | 37,900 |
| May 21, 2024 | 1,092.00 | 1,093.00 | 1,075.00 | 1,077.00 | 1,033.90 | 33,800 |
| May 20, 2024 | 1,091.00 | 1,098.00 | 1,086.00 | 1,092.00 | 1,048.30 | 44,800 |
| May 17, 2024 | 1,080.00 | 1,087.00 | 1,077.00 | 1,085.00 | 1,041.58 | 28,200 |
| May 16, 2024 | 1,116.00 | 1,120.00 | 1,083.00 | 1,088.00 | 1,044.46 | 57,400 |
| May 15, 2024 | 1,131.00 | 1,136.00 | 1,116.00 | 1,116.00 | 1,071.34 | 25,700 |
| May 14, 2024 | 1,141.00 | 1,144.00 | 1,125.00 | 1,125.00 | 1,079.98 | 35,000 |
| May 13, 2024 | 1,125.00 | 1,141.00 | 1,124.00 | 1,141.00 | 1,095.34 | 54,100 |
| May 10, 2024 | 1,140.00 | 1,142.00 | 1,114.00 | 1,126.00 | 1,080.94 | 59,600 |
| May 9, 2024 | 1,139.00 | 1,147.00 | 1,135.00 | 1,140.00 | 1,094.38 | 44,000 |
| May 8, 2024 | 1,155.00 | 1,161.00 | 1,131.00 | 1,131.00 | 1,085.74 | 93,100 |
| May 7, 2024 | 1,162.00 | 1,171.00 | 1,130.00 | 1,158.00 | 1,111.66 | 287,700 |
| May 2, 2024 | 1,196.00 | 1,231.00 | 1,194.00 | 1,221.00 | 1,172.13 | 283,100 |
| May 1, 2024 | 1,148.00 | 1,168.00 | 1,143.00 | 1,168.00 | 1,121.26 | 62,800 |
| Apr 30, 2024 | 1,135.00 | 1,150.00 | 1,126.00 | 1,150.00 | 1,103.98 | 52,900 |
| Apr 26, 2024 | 1,108.00 | 1,131.00 | 1,107.00 | 1,126.00 | 1,080.94 | 17,400 |
| Apr 25, 2024 | 1,124.00 | 1,124.00 | 1,108.00 | 1,114.00 | 1,069.42 | 26,800 |
| Apr 24, 2024 | 1,120.00 | 1,130.00 | 1,117.00 | 1,124.00 | 1,079.02 | 35,200 |
| Apr 23, 2024 | 1,115.00 | 1,115.00 | 1,096.00 | 1,109.00 | 1,064.62 | 20,000 |
| Apr 22, 2024 | 1,096.00 | 1,102.00 | 1,084.00 | 1,098.00 | 1,054.06 | 34,600 |
| Apr 19, 2024 | 1,101.00 | 1,104.00 | 1,068.00 | 1,079.00 | 1,035.82 | 39,000 |
| Apr 18, 2024 | 1,099.00 | 1,112.00 | 1,096.00 | 1,105.00 | 1,060.78 | 13,500 |
| Apr 17, 2024 | 1,118.00 | 1,118.00 | 1,092.00 | 1,093.00 | 1,049.26 | 24,800 |
| Apr 16, 2024 | 1,125.00 | 1,133.00 | 1,110.00 | 1,113.00 | 1,068.46 | 27,300 |
| Apr 15, 2024 | 1,124.00 | 1,141.00 | 1,117.00 | 1,139.00 | 1,093.42 | 22,700 |
| Apr 12, 2024 | 1,123.00 | 1,137.00 | 1,123.00 | 1,132.00 | 1,086.70 | 30,800 |
| Apr 11, 2024 | 1,111.00 | 1,121.00 | 1,108.00 | 1,118.00 | 1,073.26 | 17,600 |
| Apr 10, 2024 | 1,126.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,075.18 | 10,800 |
| Apr 9, 2024 | 1,124.00 | 1,130.00 | 1,120.00 | 1,129.00 | 1,083.82 | 26,500 |
| Apr 8, 2024 | 1,111.00 | 1,129.00 | 1,111.00 | 1,123.00 | 1,078.06 | 26,400 |
| Apr 5, 2024 | 1,117.00 | 1,121.00 | 1,106.00 | 1,115.00 | 1,070.38 | 19,100 |
| Apr 4, 2024 | 1,132.00 | 1,132.00 | 1,116.00 | 1,122.00 | 1,077.10 | 32,400 |