949.00
+12.00
+(1.28%)
As of 1:50:09 PM GMT+9. Market Open.
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 17, 2025 | 940.00 | 951.00 | 940.00 | 949.00 | 949.00 | 3,300 |
| Apr 16, 2025 | 963.00 | 988.00 | 937.00 | 937.00 | 937.00 | 25,100 |
| Apr 15, 2025 | 920.00 | 979.00 | 920.00 | 968.00 | 968.00 | 26,400 |
| Apr 14, 2025 | 874.00 | 918.00 | 874.00 | 917.00 | 917.00 | 7,800 |
| Apr 11, 2025 | 842.00 | 884.00 | 841.00 | 874.00 | 874.00 | 18,900 |
| Apr 10, 2025 | 874.00 | 876.00 | 859.00 | 869.00 | 869.00 | 9,200 |
| Apr 9, 2025 | 878.00 | 878.00 | 819.00 | 824.00 | 824.00 | 10,900 |
| Apr 8, 2025 | 887.00 | 898.00 | 879.00 | 880.00 | 880.00 | 8,900 |
| Apr 7, 2025 | 797.00 | 896.00 | 767.00 | 887.00 | 887.00 | 83,100 |
| Apr 4, 2025 | 930.00 | 940.00 | 889.00 | 917.00 | 917.00 | 48,900 |
| Apr 3, 2025 | 911.00 | 948.00 | 911.00 | 945.00 | 945.00 | 12,400 |
| Apr 2, 2025 | 983.00 | 983.00 | 921.00 | 949.00 | 949.00 | 29,300 |
| Apr 1, 2025 | 970.00 | 1,001.00 | 970.00 | 980.00 | 980.00 | 26,100 |
| Mar 31, 2025 | 983.00 | 990.00 | 955.00 | 966.00 | 966.00 | 33,200 |
| Mar 28, 2025 | 19.00 Dividend | |||||
| Mar 28, 2025 | 977.00 | 1,018.00 | 953.00 | 1,007.00 | 1,007.00 | 36,800 |
| Mar 27, 2025 | 976.00 | 1,004.00 | 976.00 | 987.00 | 968.00 | 89,400 |
| Mar 26, 2025 | 963.00 | 979.00 | 950.00 | 978.00 | 959.17 | 20,000 |
| Mar 25, 2025 | 944.00 | 955.00 | 931.00 | 955.00 | 936.62 | 15,100 |
| Mar 24, 2025 | 940.00 | 944.00 | 927.00 | 935.00 | 917.00 | 19,400 |
| Mar 21, 2025 | 926.00 | 942.00 | 926.00 | 939.00 | 920.92 | 9,200 |
| Mar 19, 2025 | 917.00 | 933.00 | 917.00 | 926.00 | 908.17 | 18,100 |
| Mar 18, 2025 | 927.00 | 930.00 | 920.00 | 923.00 | 905.23 | 6,700 |
| Mar 17, 2025 | 926.00 | 926.00 | 914.00 | 920.00 | 902.29 | 13,000 |
| Mar 14, 2025 | 913.00 | 917.00 | 908.00 | 915.00 | 897.39 | 6,900 |
| Mar 13, 2025 | 919.00 | 924.00 | 915.00 | 915.00 | 897.39 | 3,600 |
| Mar 12, 2025 | 917.00 | 917.00 | 909.00 | 916.00 | 898.37 | 1,500 |
| Mar 11, 2025 | 920.00 | 920.00 | 903.00 | 917.00 | 899.35 | 6,500 |
| Mar 10, 2025 | 919.00 | 923.00 | 910.00 | 923.00 | 905.23 | 8,000 |
| Mar 7, 2025 | 919.00 | 924.00 | 904.00 | 918.00 | 900.33 | 14,800 |
| Mar 6, 2025 | 934.00 | 943.00 | 916.00 | 925.00 | 907.19 | 20,400 |
| Mar 5, 2025 | 926.00 | 933.00 | 920.00 | 928.00 | 910.14 | 9,900 |
| Mar 4, 2025 | 930.00 | 930.00 | 918.00 | 919.00 | 901.31 | 26,200 |
| Mar 3, 2025 | 911.00 | 930.00 | 905.00 | 930.00 | 912.10 | 17,700 |
| Feb 28, 2025 | 894.00 | 907.00 | 884.00 | 904.00 | 886.60 | 13,900 |
| Feb 27, 2025 | 894.00 | 902.00 | 894.00 | 898.00 | 880.71 | 1,700 |
| Feb 26, 2025 | 899.00 | 899.00 | 884.00 | 891.00 | 873.85 | 84,300 |
| Feb 25, 2025 | 895.00 | 905.00 | 888.00 | 905.00 | 887.58 | 16,100 |
| Feb 21, 2025 | 885.00 | 906.00 | 870.00 | 906.00 | 888.56 | 20,600 |
| Feb 20, 2025 | 908.00 | 908.00 | 877.00 | 878.00 | 861.10 | 20,900 |
| Feb 19, 2025 | 917.00 | 918.00 | 904.00 | 904.00 | 886.60 | 6,800 |
| Feb 18, 2025 | 912.00 | 924.00 | 901.00 | 917.00 | 899.35 | 11,400 |
| Feb 17, 2025 | 905.00 | 925.00 | 901.00 | 905.00 | 887.58 | 25,300 |
| Feb 14, 2025 | 940.00 | 940.00 | 890.00 | 905.00 | 887.58 | 87,400 |
| Feb 13, 2025 | 976.00 | 993.00 | 964.00 | 983.00 | 964.08 | 31,300 |
| Feb 12, 2025 | 979.00 | 991.00 | 977.00 | 979.00 | 960.15 | 28,900 |
| Feb 10, 2025 | 956.00 | 978.00 | 948.00 | 977.00 | 958.19 | 16,300 |
| Feb 7, 2025 | 948.00 | 961.00 | 945.00 | 950.00 | 931.71 | 17,400 |
| Feb 6, 2025 | 956.00 | 956.00 | 944.00 | 951.00 | 932.69 | 16,200 |
| Feb 5, 2025 | 956.00 | 964.00 | 953.00 | 959.00 | 940.54 | 11,300 |
| Feb 4, 2025 | 950.00 | 964.00 | 947.00 | 950.00 | 931.71 | 15,400 |
| Feb 3, 2025 | 945.00 | 956.00 | 934.00 | 948.00 | 929.75 | 11,500 |
| Jan 31, 2025 | 929.00 | 963.00 | 929.00 | 944.00 | 925.83 | 51,300 |
| Jan 30, 2025 | 950.00 | 952.00 | 916.00 | 918.00 | 900.33 | 156,000 |
| Jan 29, 2025 | 971.00 | 971.00 | 956.00 | 961.00 | 942.50 | 26,500 |
| Jan 28, 2025 | 979.00 | 1,000.00 | 971.00 | 971.00 | 952.31 | 46,200 |
| Jan 27, 2025 | 981.00 | 995.00 | 974.00 | 989.00 | 969.96 | 65,500 |
| Jan 24, 2025 | 998.00 | 998.00 | 966.00 | 981.00 | 962.12 | 42,300 |
| Jan 23, 2025 | 963.00 | 994.00 | 963.00 | 988.00 | 968.98 | 37,000 |
| Jan 22, 2025 | 942.00 | 971.00 | 942.00 | 969.00 | 950.35 | 44,300 |
| Jan 21, 2025 | 906.00 | 937.00 | 906.00 | 933.00 | 915.04 | 8,500 |
| Jan 20, 2025 | 890.00 | 918.00 | 890.00 | 906.00 | 888.56 | 15,200 |
| Jan 17, 2025 | 925.00 | 925.00 | 884.00 | 889.00 | 871.89 | 51,300 |
| Jan 16, 2025 | 944.00 | 948.00 | 920.00 | 923.00 | 905.23 | 33,600 |
| Jan 15, 2025 | 949.00 | 957.00 | 919.00 | 941.00 | 922.89 | 21,800 |
| Jan 14, 2025 | 963.00 | 966.00 | 945.00 | 952.00 | 933.67 | 40,400 |
| Jan 10, 2025 | 931.00 | 968.00 | 931.00 | 965.00 | 946.42 | 35,900 |
| Jan 9, 2025 | 935.00 | 935.00 | 927.00 | 933.00 | 915.04 | 5,400 |
| Jan 8, 2025 | 943.00 | 943.00 | 920.00 | 935.00 | 917.00 | 19,300 |
| Jan 7, 2025 | 904.00 | 944.00 | 895.00 | 938.00 | 919.94 | 71,300 |
| Jan 6, 2025 | 904.00 | 915.00 | 902.00 | 904.00 | 886.60 | 23,000 |
| Dec 30, 2024 | 924.00 | 924.00 | 891.00 | 911.00 | 893.46 | 19,700 |
| Dec 27, 2024 | 917.00 | 924.00 | 913.00 | 924.00 | 906.21 | 27,100 |
| Dec 26, 2024 | 918.00 | 920.00 | 913.00 | 917.00 | 899.35 | 19,900 |
| Dec 25, 2024 | 919.00 | 919.00 | 906.00 | 916.00 | 898.37 | 14,600 |
| Dec 24, 2024 | 917.00 | 920.00 | 886.00 | 915.00 | 897.39 | 35,300 |
| Dec 23, 2024 | 894.00 | 921.00 | 878.00 | 917.00 | 899.35 | 46,500 |
| Dec 20, 2024 | 883.00 | 895.00 | 871.00 | 894.00 | 876.79 | 14,900 |
| Dec 19, 2024 | 881.00 | 883.00 | 876.00 | 883.00 | 866.00 | 9,500 |
| Dec 18, 2024 | 881.00 | 891.00 | 879.00 | 891.00 | 873.85 | 18,300 |
| Dec 17, 2024 | 880.00 | 892.00 | 880.00 | 881.00 | 864.04 | 16,300 |
| Dec 16, 2024 | 883.00 | 890.00 | 883.00 | 884.00 | 866.98 | 19,200 |
| Dec 13, 2024 | 880.00 | 885.00 | 876.00 | 885.00 | 867.96 | 11,900 |
| Dec 12, 2024 | 880.00 | 884.00 | 872.00 | 881.00 | 864.04 | 16,700 |
| Dec 11, 2024 | 871.00 | 886.00 | 866.00 | 886.00 | 868.94 | 45,000 |
| Dec 10, 2024 | 842.00 | 870.00 | 842.00 | 865.00 | 848.35 | 33,900 |
| Dec 9, 2024 | 829.00 | 841.00 | 829.00 | 839.00 | 822.85 | 14,200 |
| Dec 6, 2024 | 826.00 | 835.00 | 825.00 | 830.00 | 814.02 | 8,600 |
| Dec 5, 2024 | 823.00 | 834.00 | 823.00 | 830.00 | 814.02 | 8,700 |
| Dec 4, 2024 | 825.00 | 827.00 | 820.00 | 820.00 | 804.21 | 10,800 |
| Dec 3, 2024 | 820.00 | 827.00 | 820.00 | 827.00 | 811.08 | 5,300 |
| Dec 2, 2024 | 822.00 | 825.00 | 820.00 | 820.00 | 804.21 | 16,700 |
| Nov 29, 2024 | 815.00 | 820.00 | 815.00 | 820.00 | 804.21 | 6,200 |
| Nov 28, 2024 | 816.00 | 820.00 | 810.00 | 815.00 | 799.31 | 17,500 |
| Nov 27, 2024 | 815.00 | 818.00 | 806.00 | 813.00 | 797.35 | 19,000 |
| Nov 26, 2024 | 812.00 | 821.00 | 810.00 | 816.00 | 800.29 | 10,000 |
| Nov 25, 2024 | 820.00 | 824.00 | 806.00 | 810.00 | 794.41 | 45,500 |
| Nov 22, 2024 | 797.00 | 807.00 | 796.00 | 807.00 | 791.47 | 16,000 |
| Nov 21, 2024 | 786.00 | 796.00 | 786.00 | 794.00 | 778.72 | 36,300 |
| Nov 20, 2024 | 784.00 | 790.00 | 784.00 | 786.00 | 770.87 | 19,400 |
| Nov 19, 2024 | 784.00 | 790.00 | 783.00 | 784.00 | 768.91 | 26,100 |
| Nov 18, 2024 | 790.00 | 790.00 | 784.00 | 784.00 | 768.91 | 10,300 |
| Nov 15, 2024 | 788.00 | 793.00 | 787.00 | 790.00 | 774.79 | 2,900 |
| Nov 14, 2024 | 784.00 | 795.00 | 784.00 | 788.00 | 772.83 | 4,700 |
| Nov 13, 2024 | 788.00 | 798.00 | 768.00 | 788.00 | 772.83 | 35,500 |
| Nov 12, 2024 | 797.00 | 880.00 | 794.00 | 796.00 | 780.68 | 55,600 |
| Nov 11, 2024 | 797.00 | 798.00 | 792.00 | 797.00 | 781.66 | 1,100 |
| Nov 8, 2024 | 795.00 | 800.00 | 795.00 | 796.00 | 780.68 | 2,100 |
| Nov 7, 2024 | 792.00 | 799.00 | 787.00 | 799.00 | 783.62 | 4,100 |
| Nov 6, 2024 | 793.00 | 800.00 | 790.00 | 790.00 | 774.79 | 2,100 |
| Nov 5, 2024 | 803.00 | 803.00 | 788.00 | 792.00 | 776.75 | 7,300 |
| Nov 1, 2024 | 775.00 | 790.00 | 774.00 | 790.00 | 774.79 | 7,900 |
| Oct 31, 2024 | 777.00 | 784.00 | 771.00 | 784.00 | 768.91 | 11,300 |
| Oct 30, 2024 | 800.00 | 801.00 | 771.00 | 771.00 | 756.16 | 80,400 |
| Oct 29, 2024 | 784.00 | 811.00 | 784.00 | 803.00 | 787.54 | 12,400 |
| Oct 28, 2024 | 780.00 | 792.00 | 780.00 | 787.00 | 771.85 | 5,200 |
| Oct 25, 2024 | 795.00 | 796.00 | 780.00 | 780.00 | 764.98 | 10,100 |
| Oct 24, 2024 | 783.00 | 787.00 | 780.00 | 787.00 | 771.85 | 11,200 |
| Oct 23, 2024 | 787.00 | 791.00 | 782.00 | 782.00 | 766.95 | 9,800 |
| Oct 22, 2024 | 794.00 | 794.00 | 781.00 | 786.00 | 770.87 | 9,400 |
| Oct 21, 2024 | 796.00 | 798.00 | 793.00 | 795.00 | 779.70 | 3,700 |
| Oct 18, 2024 | 799.00 | 800.00 | 797.00 | 799.00 | 783.62 | 1,700 |
| Oct 17, 2024 | 798.00 | 805.00 | 797.00 | 797.00 | 781.66 | 5,800 |
| Oct 16, 2024 | 793.00 | 800.00 | 793.00 | 793.00 | 777.73 | 4,500 |
| Oct 15, 2024 | 798.00 | 801.00 | 794.00 | 795.00 | 779.70 | 4,000 |
| Oct 11, 2024 | 792.00 | 800.00 | 792.00 | 798.00 | 782.64 | 10,300 |
| Oct 10, 2024 | 802.00 | 802.00 | 795.00 | 795.00 | 779.70 | 3,900 |
| Oct 9, 2024 | 801.00 | 805.00 | 783.00 | 802.00 | 786.56 | 31,300 |
| Oct 8, 2024 | 808.00 | 810.00 | 802.00 | 802.00 | 786.56 | 2,500 |
| Oct 7, 2024 | 809.00 | 811.00 | 806.00 | 807.00 | 791.47 | 4,200 |
| Oct 4, 2024 | 806.00 | 814.00 | 806.00 | 806.00 | 790.48 | 4,000 |
| Oct 3, 2024 | 815.00 | 815.00 | 807.00 | 808.00 | 792.45 | 4,400 |
| Oct 2, 2024 | 810.00 | 812.00 | 802.00 | 812.00 | 796.37 | 11,200 |
| Oct 1, 2024 | 796.00 | 806.00 | 793.00 | 796.00 | 780.68 | 5,500 |
| Sep 30, 2024 | 812.00 | 812.00 | 795.00 | 795.00 | 779.70 | 6,300 |
| Sep 27, 2024 | 19.00 Dividend | |||||
| Sep 27, 2024 | 803.00 | 815.00 | 800.00 | 815.00 | 799.31 | 27,200 |
| Sep 26, 2024 | 797.00 | 815.00 | 797.00 | 813.00 | 778.72 | 36,400 |
| Sep 25, 2024 | 823.00 | 823.00 | 812.00 | 812.00 | 777.76 | 14,100 |
| Sep 24, 2024 | 810.00 | 814.00 | 809.00 | 811.00 | 776.80 | 21,600 |
| Sep 20, 2024 | 812.00 | 823.00 | 808.00 | 819.00 | 784.46 | 16,900 |
| Sep 19, 2024 | 803.00 | 809.00 | 803.00 | 808.00 | 773.93 | 6,700 |
| Sep 18, 2024 | 802.00 | 809.00 | 802.00 | 804.00 | 770.09 | 6,200 |
| Sep 17, 2024 | 810.00 | 814.00 | 797.00 | 803.00 | 769.14 | 9,300 |
| Sep 13, 2024 | 805.00 | 811.00 | 799.00 | 803.00 | 769.14 | 6,200 |
| Sep 12, 2024 | 780.00 | 812.00 | 780.00 | 798.00 | 764.35 | 13,300 |
| Sep 11, 2024 | 792.00 | 792.00 | 777.00 | 780.00 | 747.11 | 7,900 |
| Sep 10, 2024 | 794.00 | 794.00 | 785.00 | 792.00 | 758.60 | 2,500 |
| Sep 9, 2024 | 787.00 | 787.00 | 777.00 | 783.00 | 749.98 | 8,100 |
| Sep 6, 2024 | 800.00 | 800.00 | 784.00 | 787.00 | 753.81 | 7,400 |
| Sep 5, 2024 | 810.00 | 823.00 | 790.00 | 800.00 | 766.26 | 25,500 |
| Sep 4, 2024 | 806.00 | 807.00 | 796.00 | 807.00 | 772.97 | 11,400 |
| Sep 3, 2024 | 805.00 | 807.00 | 798.00 | 804.00 | 770.09 | 21,300 |
| Sep 2, 2024 | 790.00 | 790.00 | 783.00 | 790.00 | 756.69 | 18,400 |
| Aug 30, 2024 | 773.00 | 774.00 | 770.00 | 772.00 | 739.44 | 5,100 |
| Aug 29, 2024 | 767.00 | 773.00 | 767.00 | 773.00 | 740.40 | 9,100 |
| Aug 28, 2024 | 773.00 | 773.00 | 755.00 | 766.00 | 733.70 | 18,300 |
| Aug 27, 2024 | 768.00 | 774.00 | 766.00 | 773.00 | 740.40 | 8,700 |
| Aug 26, 2024 | 772.00 | 774.00 | 769.00 | 771.00 | 738.49 | 7,800 |
| Aug 23, 2024 | 773.00 | 773.00 | 765.00 | 771.00 | 738.49 | 13,100 |
| Aug 22, 2024 | 770.00 | 774.00 | 762.00 | 769.00 | 736.57 | 18,100 |
| Aug 21, 2024 | 769.00 | 772.00 | 763.00 | 772.00 | 739.44 | 4,800 |
| Aug 20, 2024 | 772.00 | 774.00 | 765.00 | 769.00 | 736.57 | 8,700 |
| Aug 19, 2024 | 769.00 | 772.00 | 761.00 | 764.00 | 731.78 | 13,500 |
| Aug 16, 2024 | 771.00 | 776.00 | 765.00 | 773.00 | 740.40 | 9,000 |
| Aug 15, 2024 | 773.00 | 773.00 | 765.00 | 770.00 | 737.53 | 7,300 |
| Aug 14, 2024 | 766.00 | 771.00 | 766.00 | 771.00 | 738.49 | 14,200 |
| Aug 13, 2024 | 766.00 | 771.00 | 765.00 | 768.00 | 735.61 | 6,300 |
| Aug 9, 2024 | 760.00 | 770.00 | 760.00 | 768.00 | 735.61 | 8,800 |
| Aug 8, 2024 | 764.00 | 772.00 | 761.00 | 767.00 | 734.66 | 7,100 |
| Aug 7, 2024 | 747.00 | 772.00 | 747.00 | 766.00 | 733.70 | 13,300 |
| Aug 6, 2024 | 711.00 | 761.00 | 711.00 | 751.00 | 719.33 | 24,300 |
| Aug 5, 2024 | 776.00 | 776.00 | 691.00 | 714.00 | 683.89 | 61,100 |
| Aug 2, 2024 | 790.00 | 792.00 | 781.00 | 783.00 | 749.98 | 26,300 |
| Aug 1, 2024 | 810.00 | 810.00 | 789.00 | 805.00 | 771.05 | 12,600 |
| Jul 31, 2024 | 795.00 | 806.00 | 795.00 | 806.00 | 772.01 | 12,000 |
| Jul 30, 2024 | 828.00 | 832.00 | 790.00 | 790.00 | 756.69 | 55,300 |
| Jul 29, 2024 | 820.00 | 831.00 | 817.00 | 825.00 | 790.21 | 12,900 |
| Jul 26, 2024 | 807.00 | 814.00 | 807.00 | 812.00 | 777.76 | 8,100 |
| Jul 25, 2024 | 810.00 | 811.00 | 800.00 | 806.00 | 772.01 | 19,300 |
| Jul 24, 2024 | 813.00 | 813.00 | 806.00 | 808.00 | 773.93 | 7,000 |
| Jul 23, 2024 | 807.00 | 811.00 | 797.00 | 808.00 | 773.93 | 26,100 |
| Jul 22, 2024 | 816.00 | 819.00 | 808.00 | 811.00 | 776.80 | 14,700 |
| Jul 19, 2024 | 815.00 | 819.00 | 809.00 | 816.00 | 781.59 | 8,400 |
| Jul 18, 2024 | 812.00 | 820.00 | 812.00 | 817.00 | 782.55 | 5,400 |
| Jul 17, 2024 | 812.00 | 818.00 | 812.00 | 812.00 | 777.76 | 5,700 |
| Jul 16, 2024 | 814.00 | 819.00 | 812.00 | 815.00 | 780.63 | 7,900 |
| Jul 12, 2024 | 806.00 | 812.00 | 806.00 | 812.00 | 777.76 | 3,700 |
| Jul 11, 2024 | 803.00 | 809.00 | 803.00 | 808.00 | 773.93 | 6,200 |
| Jul 10, 2024 | 802.00 | 807.00 | 802.00 | 802.00 | 768.18 | 5,400 |
| Jul 9, 2024 | 819.00 | 821.00 | 805.00 | 806.00 | 772.01 | 9,400 |
| Jul 8, 2024 | 830.00 | 832.00 | 815.00 | 818.00 | 783.50 | 7,800 |
| Jul 5, 2024 | 837.00 | 838.00 | 830.00 | 830.00 | 795.00 | 5,000 |
| Jul 4, 2024 | 840.00 | 840.00 | 830.00 | 830.00 | 795.00 | 7,200 |
| Jul 3, 2024 | 840.00 | 840.00 | 829.00 | 829.00 | 794.04 | 5,000 |
| Jul 2, 2024 | 850.00 | 851.00 | 830.00 | 839.00 | 803.62 | 13,400 |
| Jul 1, 2024 | 863.00 | 863.00 | 832.00 | 832.00 | 796.91 | 22,200 |
| Jun 28, 2024 | 838.00 | 853.00 | 836.00 | 850.00 | 814.15 | 34,400 |
| Jun 27, 2024 | 820.00 | 832.00 | 820.00 | 829.00 | 794.04 | 24,200 |
| Jun 26, 2024 | 806.00 | 816.00 | 804.00 | 816.00 | 781.59 | 19,200 |
| Jun 25, 2024 | 808.00 | 809.00 | 799.00 | 803.00 | 769.14 | 41,900 |
| Jun 24, 2024 | 788.00 | 793.00 | 783.00 | 793.00 | 759.56 | 10,300 |
| Jun 21, 2024 | 781.00 | 786.00 | 780.00 | 780.00 | 747.11 | 8,700 |
| Jun 20, 2024 | 780.00 | 783.00 | 777.00 | 778.00 | 745.19 | 3,800 |
| Jun 19, 2024 | 777.00 | 780.00 | 777.00 | 780.00 | 747.11 | 6,400 |
| Jun 18, 2024 | 778.00 | 778.00 | 772.00 | 776.00 | 743.28 | 8,900 |
| Jun 17, 2024 | 776.00 | 778.00 | 770.00 | 778.00 | 745.19 | 11,000 |
| Jun 14, 2024 | 769.00 | 775.00 | 769.00 | 773.00 | 740.40 | 7,800 |
| Jun 13, 2024 | 773.00 | 773.00 | 769.00 | 773.00 | 740.40 | 18,500 |
| Jun 12, 2024 | 779.00 | 779.00 | 772.00 | 774.00 | 741.36 | 14,000 |
| Jun 11, 2024 | 781.00 | 782.00 | 776.00 | 776.00 | 743.28 | 9,800 |
| Jun 10, 2024 | 786.00 | 788.00 | 780.00 | 781.00 | 748.06 | 12,200 |
| Jun 7, 2024 | 783.00 | 789.00 | 782.00 | 786.00 | 752.85 | 4,800 |
| Jun 6, 2024 | 780.00 | 786.00 | 780.00 | 783.00 | 749.98 | 2,900 |
| Jun 5, 2024 | 784.00 | 785.00 | 779.00 | 781.00 | 748.06 | 6,500 |
| Jun 4, 2024 | 785.00 | 785.00 | 780.00 | 781.00 | 748.06 | 3,900 |
| Jun 3, 2024 | 784.00 | 784.00 | 779.00 | 783.00 | 749.98 | 8,500 |
| May 31, 2024 | 778.00 | 782.00 | 773.00 | 780.00 | 747.11 | 5,700 |
| May 30, 2024 | 778.00 | 778.00 | 771.00 | 777.00 | 744.23 | 12,200 |
| May 29, 2024 | 776.00 | 777.00 | 773.00 | 777.00 | 744.23 | 3,800 |
| May 28, 2024 | 775.00 | 779.00 | 774.00 | 776.00 | 743.28 | 3,800 |
| May 27, 2024 | 778.00 | 778.00 | 773.00 | 776.00 | 743.28 | 4,200 |
| May 24, 2024 | 785.00 | 785.00 | 776.00 | 778.00 | 745.19 | 11,700 |
| May 23, 2024 | 775.00 | 781.00 | 773.00 | 777.00 | 744.23 | 10,900 |
| May 22, 2024 | 774.00 | 775.00 | 773.00 | 775.00 | 742.32 | 10,200 |
| May 21, 2024 | 777.00 | 778.00 | 773.00 | 774.00 | 741.36 | 13,000 |
| May 20, 2024 | 779.00 | 779.00 | 775.00 | 778.00 | 745.19 | 10,100 |
| May 17, 2024 | 776.00 | 779.00 | 774.00 | 775.00 | 742.32 | 8,900 |
| May 16, 2024 | 775.00 | 781.00 | 775.00 | 775.00 | 742.32 | 18,900 |
| May 15, 2024 | 793.00 | 793.00 | 775.00 | 775.00 | 742.32 | 17,400 |
| May 14, 2024 | 781.00 | 787.00 | 781.00 | 786.00 | 752.85 | 11,500 |
| May 13, 2024 | 782.00 | 783.00 | 780.00 | 780.00 | 747.11 | 8,800 |
| May 10, 2024 | 784.00 | 784.00 | 781.00 | 781.00 | 748.06 | 11,300 |
| May 9, 2024 | 779.00 | 784.00 | 779.00 | 783.00 | 749.98 | 8,600 |
| May 8, 2024 | 787.00 | 789.00 | 778.00 | 778.00 | 745.19 | 15,100 |
| May 7, 2024 | 784.00 | 784.00 | 781.00 | 782.00 | 749.02 | 15,900 |
| May 2, 2024 | 798.00 | 798.00 | 779.00 | 780.00 | 747.11 | 21,500 |
| May 1, 2024 | 786.00 | 787.00 | 783.00 | 784.00 | 750.94 | 13,500 |
| Apr 30, 2024 | 782.00 | 790.00 | 782.00 | 785.00 | 751.90 | 8,900 |
| Apr 26, 2024 | 794.00 | 794.00 | 780.00 | 780.00 | 747.11 | 41,900 |
| Apr 25, 2024 | 800.00 | 800.00 | 790.00 | 793.00 | 759.56 | 13,700 |
| Apr 24, 2024 | 792.00 | 797.00 | 787.00 | 793.00 | 759.56 | 11,400 |
| Apr 23, 2024 | 791.00 | 794.00 | 787.00 | 787.00 | 753.81 | 13,800 |
| Apr 22, 2024 | 798.00 | 800.00 | 790.00 | 790.00 | 756.69 | 9,700 |
| Apr 19, 2024 | 786.00 | 800.00 | 783.00 | 796.00 | 762.43 | 17,200 |
| Apr 18, 2024 | 786.00 | 793.00 | 786.00 | 790.00 | 756.69 | 6,400 |
| Apr 17, 2024 | 791.00 | 791.00 | 785.00 | 786.00 | 752.85 | 9,400 |