Unlock stock picks and a broker-level newsfeed that powers Wall Street.
148.00
-15.00
(-9.20%)
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 7, 2025 | 154.00 | 155.00 | 148.00 | 148.00 | 148.00 | 331,400 |
| Apr 4, 2025 | 172.00 | 172.00 | 160.00 | 163.00 | 163.00 | 357,700 |
| Apr 3, 2025 | 180.00 | 181.00 | 175.00 | 176.00 | 176.00 | 397,500 |
| Apr 2, 2025 | 176.00 | 188.00 | 167.00 | 188.00 | 188.00 | 3,627,800 |
| Apr 1, 2025 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 170,000 |
| Mar 31, 2025 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | 155,200 |
| Mar 28, 2025 | 5.00 Dividend | |||||
| Mar 28, 2025 | 190.00 | 190.00 | 183.00 | 186.00 | 186.00 | 124,800 |
| Mar 27, 2025 | 192.00 | 192.00 | 188.00 | 190.00 | 185.00 | 168,800 |
| Mar 26, 2025 | 190.00 | 193.00 | 190.00 | 192.00 | 186.95 | 111,800 |
| Mar 25, 2025 | 191.00 | 191.00 | 188.00 | 188.00 | 183.05 | 104,300 |
| Mar 24, 2025 | 192.00 | 192.00 | 188.00 | 188.00 | 183.05 | 91,900 |
| Mar 21, 2025 | 189.00 | 190.00 | 189.00 | 190.00 | 185.00 | 35,000 |
| Mar 19, 2025 | 192.00 | 192.00 | 188.00 | 188.00 | 183.05 | 33,500 |
| Mar 18, 2025 | 191.00 | 193.00 | 189.00 | 189.00 | 184.03 | 100,600 |
| Mar 17, 2025 | 187.00 | 190.00 | 186.00 | 190.00 | 185.00 | 187,600 |
| Mar 14, 2025 | 185.00 | 187.00 | 185.00 | 185.00 | 180.13 | 54,100 |
| Mar 13, 2025 | 182.00 | 189.00 | 182.00 | 185.00 | 180.13 | 278,600 |
| Mar 12, 2025 | 179.00 | 182.00 | 179.00 | 181.00 | 176.24 | 46,100 |
| Mar 11, 2025 | 179.00 | 181.00 | 177.00 | 179.00 | 174.29 | 94,900 |
| Mar 10, 2025 | 184.00 | 184.00 | 179.00 | 181.00 | 176.24 | 158,600 |
| Mar 7, 2025 | 181.00 | 184.00 | 180.00 | 181.00 | 176.24 | 136,500 |
| Mar 6, 2025 | 181.00 | 184.00 | 181.00 | 183.00 | 178.18 | 216,500 |
| Mar 5, 2025 | 179.00 | 181.00 | 178.00 | 181.00 | 176.24 | 86,000 |
| Mar 4, 2025 | 179.00 | 181.00 | 177.00 | 179.00 | 174.29 | 146,200 |
| Mar 3, 2025 | 181.00 | 182.00 | 179.00 | 179.00 | 174.29 | 131,300 |
| Feb 28, 2025 | 177.00 | 181.00 | 177.00 | 178.00 | 173.32 | 165,200 |
| Feb 27, 2025 | 178.00 | 180.00 | 177.00 | 177.00 | 172.34 | 184,400 |
| Feb 26, 2025 | 178.00 | 179.00 | 176.00 | 176.00 | 171.37 | 161,900 |
| Feb 25, 2025 | 180.00 | 183.00 | 177.00 | 179.00 | 174.29 | 347,800 |
| Feb 21, 2025 | 175.00 | 179.00 | 175.00 | 178.00 | 173.32 | 145,600 |
| Feb 20, 2025 | 178.00 | 178.00 | 175.00 | 175.00 | 170.39 | 100,800 |
| Feb 19, 2025 | 179.00 | 181.00 | 177.00 | 178.00 | 173.32 | 237,900 |
| Feb 18, 2025 | 180.00 | 180.00 | 177.00 | 179.00 | 174.29 | 121,700 |
| Feb 17, 2025 | 178.00 | 181.00 | 176.00 | 180.00 | 175.26 | 168,500 |
| Feb 14, 2025 | 179.00 | 179.00 | 175.00 | 175.00 | 170.39 | 104,400 |
| Feb 13, 2025 | 179.00 | 180.00 | 177.00 | 179.00 | 174.29 | 129,500 |
| Feb 12, 2025 | 179.00 | 183.00 | 178.00 | 179.00 | 174.29 | 385,300 |
| Feb 10, 2025 | 176.00 | 179.00 | 176.00 | 178.00 | 173.32 | 230,100 |
| Feb 7, 2025 | 171.00 | 177.00 | 171.00 | 176.00 | 171.37 | 195,700 |
| Feb 6, 2025 | 177.00 | 180.00 | 175.00 | 175.00 | 170.39 | 225,100 |
| Feb 5, 2025 | 179.00 | 180.00 | 174.00 | 176.00 | 171.37 | 326,100 |
| Feb 4, 2025 | 173.00 | 182.00 | 173.00 | 178.00 | 173.32 | 600,800 |
| Feb 3, 2025 | 168.00 | 177.00 | 167.00 | 175.00 | 170.39 | 1,207,800 |
| Jan 31, 2025 | 171.00 | 189.00 | 167.00 | 173.00 | 168.45 | 7,759,600 |
| Jan 30, 2025 | 158.00 | 160.00 | 152.00 | 152.00 | 148.00 | 697,300 |
| Jan 29, 2025 | 159.00 | 161.00 | 159.00 | 160.00 | 155.79 | 88,400 |
| Jan 28, 2025 | 161.00 | 163.00 | 158.00 | 159.00 | 154.82 | 160,100 |
| Jan 27, 2025 | 158.00 | 163.00 | 158.00 | 160.00 | 155.79 | 134,300 |
| Jan 24, 2025 | 161.00 | 161.00 | 157.00 | 158.00 | 153.84 | 157,100 |
| Jan 23, 2025 | 157.00 | 158.00 | 155.00 | 158.00 | 153.84 | 48,000 |
| Jan 22, 2025 | 154.00 | 156.00 | 154.00 | 156.00 | 151.89 | 106,500 |
| Jan 21, 2025 | 153.00 | 154.00 | 151.00 | 153.00 | 148.97 | 57,200 |
| Jan 20, 2025 | 147.00 | 152.00 | 147.00 | 152.00 | 148.00 | 153,000 |
| Jan 17, 2025 | 149.00 | 149.00 | 145.00 | 147.00 | 143.13 | 177,700 |
| Jan 16, 2025 | 148.00 | 149.00 | 146.00 | 148.00 | 144.11 | 73,600 |
| Jan 15, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 143.13 | 128,500 |
| Jan 14, 2025 | 150.00 | 152.00 | 149.00 | 149.00 | 145.08 | 65,500 |
| Jan 10, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 148.00 | 38,200 |
| Jan 9, 2025 | 152.00 | 152.00 | 148.00 | 150.00 | 146.05 | 151,100 |
| Jan 8, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 147.03 | 48,900 |
| Jan 7, 2025 | 154.00 | 154.00 | 151.00 | 152.00 | 148.00 | 118,800 |
| Jan 6, 2025 | 155.00 | 155.00 | 152.00 | 153.00 | 148.97 | 121,300 |
| Dec 30, 2024 | 154.00 | 154.00 | 152.00 | 154.00 | 149.95 | 51,600 |
| Dec 27, 2024 | 154.00 | 154.00 | 151.00 | 153.00 | 148.97 | 101,900 |
| Dec 26, 2024 | 151.00 | 153.00 | 151.00 | 151.00 | 147.03 | 175,700 |
| Dec 25, 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 147.03 | 60,900 |
| Dec 24, 2024 | 155.00 | 155.00 | 151.00 | 152.00 | 148.00 | 177,300 |
| Dec 23, 2024 | 153.00 | 156.00 | 153.00 | 155.00 | 150.92 | 95,600 |
| Dec 20, 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 148.00 | 92,700 |
| Dec 19, 2024 | 153.00 | 155.00 | 152.00 | 154.00 | 149.95 | 94,700 |
| Dec 18, 2024 | 157.00 | 159.00 | 156.00 | 157.00 | 152.87 | 89,400 |
| Dec 17, 2024 | 163.00 | 163.00 | 157.00 | 157.00 | 152.87 | 108,700 |
| Dec 16, 2024 | 163.00 | 164.00 | 162.00 | 162.00 | 157.74 | 45,900 |
| Dec 13, 2024 | 162.00 | 164.00 | 161.00 | 163.00 | 158.71 | 91,000 |
| Dec 12, 2024 | 164.00 | 166.00 | 162.00 | 163.00 | 158.71 | 110,900 |
| Dec 11, 2024 | 165.00 | 165.00 | 162.00 | 163.00 | 158.71 | 67,000 |
| Dec 10, 2024 | 169.00 | 169.00 | 165.00 | 165.00 | 160.66 | 196,900 |
| Dec 9, 2024 | 167.00 | 170.00 | 166.00 | 169.00 | 164.55 | 135,000 |
| Dec 6, 2024 | 165.00 | 167.00 | 164.00 | 166.00 | 161.63 | 77,400 |
| Dec 5, 2024 | 164.00 | 165.00 | 163.00 | 163.00 | 158.71 | 41,500 |
| Dec 4, 2024 | 165.00 | 167.00 | 163.00 | 164.00 | 159.68 | 80,000 |
| Dec 3, 2024 | 168.00 | 169.00 | 164.00 | 166.00 | 161.63 | 179,700 |
| Dec 2, 2024 | 169.00 | 172.00 | 167.00 | 167.00 | 162.61 | 104,400 |
| Nov 29, 2024 | 170.00 | 173.00 | 168.00 | 168.00 | 163.58 | 90,200 |
| Nov 28, 2024 | 171.00 | 173.00 | 169.00 | 169.00 | 164.55 | 66,700 |
| Nov 27, 2024 | 170.00 | 171.00 | 169.00 | 171.00 | 166.50 | 69,100 |
| Nov 26, 2024 | 171.00 | 172.00 | 168.00 | 169.00 | 164.55 | 174,000 |
| Nov 25, 2024 | 178.00 | 179.00 | 171.00 | 172.00 | 167.47 | 243,900 |
| Nov 22, 2024 | 170.00 | 176.00 | 169.00 | 175.00 | 170.39 | 287,800 |
| Nov 21, 2024 | 170.00 | 171.00 | 167.00 | 168.00 | 163.58 | 256,000 |
| Nov 20, 2024 | 167.00 | 171.00 | 166.00 | 170.00 | 165.53 | 223,200 |
| Nov 19, 2024 | 164.00 | 168.00 | 164.00 | 167.00 | 162.61 | 79,000 |
| Nov 18, 2024 | 161.00 | 164.00 | 160.00 | 163.00 | 158.71 | 79,800 |
| Nov 15, 2024 | 162.00 | 165.00 | 160.00 | 162.00 | 157.74 | 116,200 |
| Nov 14, 2024 | 162.00 | 167.00 | 162.00 | 163.00 | 158.71 | 180,700 |
| Nov 13, 2024 | 161.00 | 166.00 | 160.00 | 160.00 | 155.79 | 147,000 |
| Nov 12, 2024 | 160.00 | 163.00 | 159.00 | 161.00 | 156.76 | 182,500 |
| Nov 11, 2024 | 161.00 | 161.00 | 158.00 | 159.00 | 154.82 | 128,600 |
| Nov 8, 2024 | 167.00 | 167.00 | 160.00 | 161.00 | 156.76 | 115,100 |
| Nov 7, 2024 | 165.00 | 167.00 | 161.00 | 164.00 | 159.68 | 165,700 |
| Nov 6, 2024 | 160.00 | 163.00 | 158.00 | 162.00 | 157.74 | 228,200 |
| Nov 5, 2024 | 160.00 | 160.00 | 155.00 | 158.00 | 153.84 | 376,900 |
| Nov 1, 2024 | 170.00 | 172.00 | 156.00 | 159.00 | 154.82 | 1,303,800 |
| Oct 31, 2024 | 149.00 | 155.00 | 149.00 | 155.00 | 150.92 | 113,600 |
| Oct 30, 2024 | 155.00 | 155.00 | 148.00 | 148.00 | 144.11 | 368,100 |
| Oct 29, 2024 | 154.00 | 156.00 | 153.00 | 155.00 | 150.92 | 82,800 |
| Oct 28, 2024 | 150.00 | 153.00 | 148.00 | 153.00 | 148.97 | 206,000 |
| Oct 25, 2024 | 155.00 | 155.00 | 150.00 | 150.00 | 146.05 | 117,600 |
| Oct 24, 2024 | 155.00 | 155.00 | 151.00 | 152.00 | 148.00 | 140,900 |
| Oct 23, 2024 | 156.00 | 156.00 | 154.00 | 156.00 | 151.89 | 127,700 |
| Oct 22, 2024 | 159.00 | 159.00 | 153.00 | 156.00 | 151.89 | 143,600 |
| Oct 21, 2024 | 159.00 | 159.00 | 156.00 | 158.00 | 153.84 | 159,400 |
| Oct 18, 2024 | 161.00 | 162.00 | 158.00 | 158.00 | 153.84 | 74,400 |
| Oct 17, 2024 | 160.00 | 162.00 | 160.00 | 160.00 | 155.79 | 37,300 |
| Oct 16, 2024 | 162.00 | 164.00 | 160.00 | 160.00 | 155.79 | 91,700 |
| Oct 15, 2024 | 164.00 | 166.00 | 161.00 | 163.00 | 158.71 | 108,800 |
| Oct 11, 2024 | 165.00 | 166.00 | 163.00 | 163.00 | 158.71 | 123,200 |
| Oct 10, 2024 | 165.00 | 167.00 | 161.00 | 165.00 | 160.66 | 125,400 |
| Oct 9, 2024 | 170.00 | 170.00 | 163.00 | 163.00 | 158.71 | 205,700 |
| Oct 8, 2024 | 175.00 | 175.00 | 169.00 | 169.00 | 164.55 | 210,300 |
| Oct 7, 2024 | 177.00 | 177.00 | 174.00 | 175.00 | 170.39 | 144,700 |
| Oct 4, 2024 | 172.00 | 175.00 | 172.00 | 174.00 | 169.42 | 101,500 |
| Oct 3, 2024 | 173.00 | 174.00 | 171.00 | 171.00 | 166.50 | 114,400 |
| Oct 2, 2024 | 172.00 | 175.00 | 170.00 | 170.00 | 165.53 | 134,000 |
| Oct 1, 2024 | 170.00 | 175.00 | 170.00 | 175.00 | 170.39 | 123,000 |
| Sep 30, 2024 | 171.00 | 173.00 | 169.00 | 169.00 | 164.55 | 121,900 |
| Sep 27, 2024 | 173.00 | 176.00 | 173.00 | 176.00 | 171.37 | 120,400 |
| Sep 26, 2024 | 173.00 | 174.00 | 170.00 | 173.00 | 168.45 | 90,900 |
| Sep 25, 2024 | 172.00 | 174.00 | 171.00 | 173.00 | 168.45 | 102,700 |
| Sep 24, 2024 | 178.00 | 178.00 | 171.00 | 172.00 | 167.47 | 100,600 |
| Sep 20, 2024 | 171.00 | 176.00 | 170.00 | 175.00 | 170.39 | 212,300 |
| Sep 19, 2024 | 168.00 | 170.00 | 166.00 | 169.00 | 164.55 | 184,600 |
| Sep 18, 2024 | 165.00 | 168.00 | 164.00 | 167.00 | 162.61 | 117,700 |
| Sep 17, 2024 | 164.00 | 165.00 | 159.00 | 163.00 | 158.71 | 107,800 |
| Sep 13, 2024 | 167.00 | 167.00 | 162.00 | 165.00 | 160.66 | 204,700 |
| Sep 12, 2024 | 161.00 | 167.00 | 161.00 | 165.00 | 160.66 | 222,700 |
| Sep 11, 2024 | 164.00 | 164.00 | 156.00 | 157.00 | 152.87 | 282,600 |
| Sep 10, 2024 | 164.00 | 166.00 | 163.00 | 165.00 | 160.66 | 390,800 |
| Sep 9, 2024 | 160.00 | 164.00 | 157.00 | 164.00 | 159.68 | 191,900 |
| Sep 6, 2024 | 167.00 | 169.00 | 161.00 | 162.00 | 157.74 | 220,900 |
| Sep 5, 2024 | 166.00 | 169.00 | 165.00 | 167.00 | 162.61 | 316,000 |
| Sep 4, 2024 | 170.00 | 170.00 | 165.00 | 165.00 | 160.66 | 366,000 |
| Sep 3, 2024 | 172.00 | 181.00 | 172.00 | 175.00 | 170.39 | 212,300 |
| Sep 2, 2024 | 172.00 | 173.00 | 170.00 | 170.00 | 165.53 | 62,700 |
| Aug 30, 2024 | 169.00 | 172.00 | 168.00 | 172.00 | 167.47 | 148,000 |
| Aug 29, 2024 | 171.00 | 171.00 | 168.00 | 170.00 | 165.53 | 76,600 |
| Aug 28, 2024 | 173.00 | 174.00 | 169.00 | 171.00 | 166.50 | 132,100 |
| Aug 27, 2024 | 170.00 | 174.00 | 169.00 | 173.00 | 168.45 | 96,500 |
| Aug 26, 2024 | 171.00 | 172.00 | 170.00 | 171.00 | 166.50 | 98,900 |
| Aug 23, 2024 | 171.00 | 171.00 | 170.00 | 171.00 | 166.50 | 75,400 |
| Aug 22, 2024 | 172.00 | 173.00 | 170.00 | 172.00 | 167.47 | 105,000 |
| Aug 21, 2024 | 172.00 | 172.00 | 169.00 | 172.00 | 167.47 | 99,900 |
| Aug 20, 2024 | 171.00 | 175.00 | 170.00 | 174.00 | 169.42 | 130,300 |
| Aug 19, 2024 | 173.00 | 174.00 | 168.00 | 168.00 | 163.58 | 166,700 |
| Aug 16, 2024 | 172.00 | 177.00 | 172.00 | 176.00 | 171.37 | 131,900 |
| Aug 15, 2024 | 169.00 | 172.00 | 168.00 | 171.00 | 166.50 | 96,600 |
| Aug 14, 2024 | 170.00 | 173.00 | 168.00 | 171.00 | 166.50 | 83,800 |
| Aug 13, 2024 | 165.00 | 170.00 | 165.00 | 169.00 | 164.55 | 141,800 |
| Aug 9, 2024 | 166.00 | 169.00 | 161.00 | 165.00 | 160.66 | 360,800 |
| Aug 8, 2024 | 160.00 | 164.00 | 159.00 | 161.00 | 156.76 | 291,100 |
| Aug 7, 2024 | 152.00 | 165.00 | 152.00 | 163.00 | 158.71 | 304,000 |
| Aug 6, 2024 | 150.00 | 159.00 | 147.00 | 157.00 | 152.87 | 473,800 |
| Aug 5, 2024 | 158.00 | 161.00 | 139.00 | 140.00 | 136.32 | 1,276,200 |
| Aug 2, 2024 | 173.00 | 175.00 | 170.00 | 170.00 | 165.53 | 415,200 |
| Aug 1, 2024 | 187.00 | 187.00 | 179.00 | 183.00 | 178.18 | 253,000 |
| Jul 31, 2024 | 185.00 | 188.00 | 182.00 | 186.00 | 181.11 | 188,600 |
| Jul 30, 2024 | 190.00 | 191.00 | 185.00 | 185.00 | 180.13 | 452,400 |
| Jul 29, 2024 | 190.00 | 191.00 | 189.00 | 191.00 | 185.97 | 88,000 |
| Jul 26, 2024 | 190.00 | 191.00 | 187.00 | 188.00 | 183.05 | 160,700 |
| Jul 25, 2024 | 191.00 | 193.00 | 189.00 | 191.00 | 185.97 | 320,400 |
| Jul 24, 2024 | 199.00 | 199.00 | 192.00 | 194.00 | 188.89 | 426,400 |
| Jul 23, 2024 | 200.00 | 203.00 | 198.00 | 200.00 | 194.74 | 174,700 |
| Jul 22, 2024 | 199.00 | 199.00 | 195.00 | 199.00 | 193.76 | 306,500 |
| Jul 19, 2024 | 200.00 | 202.00 | 199.00 | 200.00 | 194.74 | 254,300 |
| Jul 18, 2024 | 202.00 | 204.00 | 200.00 | 201.00 | 195.71 | 172,700 |
| Jul 17, 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 198.63 | 195,900 |
| Jul 16, 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 198.63 | 318,800 |
| Jul 12, 2024 | 214.00 | 217.00 | 210.00 | 210.00 | 204.47 | 491,400 |
| Jul 11, 2024 | 210.00 | 222.00 | 206.00 | 220.00 | 214.21 | 1,946,800 |
| Jul 10, 2024 | 208.00 | 208.00 | 200.00 | 202.00 | 196.68 | 282,200 |
| Jul 9, 2024 | 213.00 | 214.00 | 206.00 | 208.00 | 202.53 | 387,600 |
| Jul 8, 2024 | 214.00 | 217.00 | 209.00 | 211.00 | 205.45 | 254,800 |
| Jul 5, 2024 | 206.00 | 215.00 | 206.00 | 215.00 | 209.34 | 378,900 |
| Jul 4, 2024 | 208.00 | 209.00 | 204.00 | 205.00 | 199.61 | 157,300 |
| Jul 3, 2024 | 205.00 | 211.00 | 205.00 | 209.00 | 203.50 | 245,900 |
| Jul 2, 2024 | 205.00 | 208.00 | 204.00 | 206.00 | 200.58 | 167,300 |
| Jul 1, 2024 | 211.00 | 212.00 | 205.00 | 205.00 | 199.61 | 188,400 |
| Jun 28, 2024 | 213.00 | 215.00 | 210.00 | 210.00 | 204.47 | 214,000 |
| Jun 27, 2024 | 210.00 | 215.00 | 208.00 | 212.00 | 206.42 | 262,600 |
| Jun 26, 2024 | 210.00 | 214.00 | 209.00 | 211.00 | 205.45 | 210,000 |
| Jun 25, 2024 | 207.00 | 211.00 | 205.00 | 208.00 | 202.53 | 221,800 |
| Jun 24, 2024 | 210.00 | 216.00 | 208.00 | 208.00 | 202.53 | 484,000 |
| Jun 21, 2024 | 202.00 | 209.00 | 202.00 | 209.00 | 203.50 | 318,100 |
| Jun 20, 2024 | 201.00 | 203.00 | 199.00 | 202.00 | 196.68 | 208,400 |
| Jun 19, 2024 | 206.00 | 209.00 | 199.00 | 202.00 | 196.68 | 1,310,600 |
| Jun 18, 2024 | 195.00 | 201.00 | 195.00 | 198.00 | 192.79 | 300,500 |
| Jun 17, 2024 | 193.00 | 197.00 | 190.00 | 195.00 | 189.87 | 240,600 |
| Jun 14, 2024 | 187.00 | 195.00 | 187.00 | 195.00 | 189.87 | 293,600 |
| Jun 13, 2024 | 192.00 | 193.00 | 186.00 | 186.00 | 181.11 | 204,500 |
| Jun 12, 2024 | 191.00 | 195.00 | 190.00 | 191.00 | 185.97 | 176,100 |
| Jun 11, 2024 | 188.00 | 193.00 | 188.00 | 189.00 | 184.03 | 339,400 |
| Jun 10, 2024 | 183.00 | 188.00 | 182.00 | 188.00 | 183.05 | 214,900 |
| Jun 7, 2024 | 177.00 | 183.00 | 177.00 | 183.00 | 178.18 | 155,500 |
| Jun 6, 2024 | 181.00 | 181.00 | 177.00 | 178.00 | 173.32 | 217,500 |
| Jun 5, 2024 | 182.00 | 182.00 | 179.00 | 180.00 | 175.26 | 185,800 |
| Jun 4, 2024 | 183.00 | 185.00 | 182.00 | 183.00 | 178.18 | 159,300 |
| Jun 3, 2024 | 187.00 | 187.00 | 182.00 | 183.00 | 178.18 | 196,000 |
| May 31, 2024 | 181.00 | 187.00 | 179.00 | 186.00 | 181.11 | 435,200 |
| May 30, 2024 | 181.00 | 182.00 | 177.00 | 178.00 | 173.32 | 274,200 |
| May 29, 2024 | 186.00 | 190.00 | 181.00 | 181.00 | 176.24 | 327,100 |
| May 28, 2024 | 186.00 | 190.00 | 185.00 | 186.00 | 181.11 | 255,300 |
| May 27, 2024 | 189.00 | 190.00 | 183.00 | 186.00 | 181.11 | 296,200 |
| May 24, 2024 | 187.00 | 191.00 | 185.00 | 188.00 | 183.05 | 322,200 |
| May 23, 2024 | 183.00 | 190.00 | 181.00 | 188.00 | 183.05 | 553,500 |
| May 22, 2024 | 185.00 | 187.00 | 183.00 | 183.00 | 178.18 | 246,600 |
| May 21, 2024 | 185.00 | 189.00 | 184.00 | 185.00 | 180.13 | 230,400 |
| May 20, 2024 | 182.00 | 187.00 | 182.00 | 184.00 | 179.16 | 290,700 |
| May 17, 2024 | 177.00 | 184.00 | 176.00 | 182.00 | 177.21 | 279,200 |
| May 16, 2024 | 178.00 | 180.00 | 176.00 | 180.00 | 175.26 | 241,100 |
| May 15, 2024 | 180.00 | 181.00 | 176.00 | 176.00 | 171.37 | 268,600 |
| May 14, 2024 | 185.00 | 187.00 | 178.00 | 181.00 | 176.24 | 539,500 |
| May 13, 2024 | 194.00 | 194.00 | 187.00 | 192.00 | 186.95 | 225,800 |
| May 10, 2024 | 192.00 | 195.00 | 191.00 | 193.00 | 187.92 | 284,400 |
| May 9, 2024 | 189.00 | 194.00 | 187.00 | 193.00 | 187.92 | 300,500 |
| May 8, 2024 | 188.00 | 190.00 | 186.00 | 189.00 | 184.03 | 222,600 |
| May 7, 2024 | 184.00 | 189.00 | 184.00 | 189.00 | 184.03 | 160,200 |
| May 2, 2024 | 183.00 | 186.00 | 180.00 | 184.00 | 179.16 | 234,600 |
| May 1, 2024 | 186.00 | 188.00 | 181.00 | 182.00 | 177.21 | 410,500 |
| Apr 30, 2024 | 190.00 | 190.00 | 187.00 | 187.00 | 182.08 | 225,200 |
| Apr 26, 2024 | 192.00 | 194.00 | 187.00 | 187.00 | 182.08 | 560,200 |
| Apr 25, 2024 | 199.00 | 202.00 | 191.00 | 191.00 | 185.97 | 417,700 |
| Apr 24, 2024 | 195.00 | 200.00 | 192.00 | 197.00 | 191.82 | 436,200 |
| Apr 23, 2024 | 191.00 | 196.00 | 191.00 | 191.00 | 185.97 | 192,600 |
| Apr 22, 2024 | 191.00 | 195.00 | 187.00 | 189.00 | 184.03 | 219,000 |
| Apr 19, 2024 | 195.00 | 200.00 | 187.00 | 194.00 | 188.89 | 579,800 |
| Apr 18, 2024 | 192.00 | 201.00 | 192.00 | 198.00 | 192.79 | 311,800 |
| Apr 17, 2024 | 203.00 | 203.00 | 193.00 | 193.00 | 187.92 | 519,400 |
| Apr 16, 2024 | 202.00 | 217.00 | 199.00 | 200.00 | 194.74 | 1,508,700 |
| Apr 15, 2024 | 192.00 | 203.00 | 189.00 | 203.00 | 197.66 | 435,300 |
| Apr 12, 2024 | 195.00 | 203.00 | 192.00 | 195.00 | 189.87 | 876,300 |
| Apr 11, 2024 | 188.00 | 213.00 | 186.00 | 195.00 | 189.87 | 2,652,400 |
| Apr 10, 2024 | 191.00 | 194.00 | 187.00 | 188.00 | 183.05 | 799,300 |
| Apr 9, 2024 | 182.00 | 194.00 | 180.00 | 187.00 | 182.08 | 1,029,000 |
| Apr 8, 2024 | 183.00 | 187.00 | 178.00 | 181.00 | 176.24 | 784,600 |